(Login BolsaPT & Canal Forex) |
|
 GDF SUEZ - [Ticker: GSZ.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GSZ.PA de 2000-01-01 a 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-23 | 00:00:00 | 31,40 | 32,87 | 30,58 | 32,75 | 6.677.300 | | 2008-10-24 | 00:00:00 | 31,11 | 31,69 | 29,13 | 31,33 | 9.193.600 | | 2008-10-27 | 00:00:00 | 29,78 | 32,42 | 29,69 | 30,86 | 7.932.700 | | 2008-10-28 | 00:00:00 | 31,77 | 33,30 | 30,25 | 33,22 | 12.591.300 | | 2008-10-29 | 00:00:00 | 34,05 | 35,83 | 34,00 | 35,43 | 12.523.600 | | 2008-10-30 | 00:00:00 | 36,14 | 36,56 | 32,62 | 33,57 | 8.331.000 | | 2008-10-31 | 00:00:00 | 33,25 | 34,91 | 32,60 | 34,65 | 6.823.100 | | 2008-11-03 | 00:00:00 | 34,86 | 35,42 | 34,55 | 35,19 | 4.752.000 | | 2008-11-04 | 00:00:00 | 35,00 | 35,92 | 34,36 | 35,92 | 7.645.300 | | 2008-11-05 | 00:00:00 | 35,47 | 36,37 | 35,07 | 36,22 | 5.303.600 | | 2008-11-06 | 00:00:00 | 35,51 | 36,24 | 34,05 | 34,23 | 7.167.500 | | 2008-11-07 | 00:00:00 | 34,23 | 36,27 | 33,82 | 35,65 | 5.860.100 | | 2008-11-10 | 00:00:00 | 36,37 | 36,97 | 35,16 | 35,33 | 4.351.200 | | 2008-11-11 | 00:00:00 | 34,60 | 35,14 | 33,68 | 33,99 | 4.335.500 | | 2008-11-12 | 00:00:00 | 34,60 | 34,88 | 32,05 | 32,29 | 5.923.800 | | 2008-11-13 | 00:00:00 | 32,04 | 34,20 | 32,00 | 33,90 | 6.112.700 | | 2008-11-14 | 00:00:00 | 35,23 | 35,58 | 34,12 | 34,76 | 6.205.400 | | 2008-11-17 | 00:00:00 | 34,73 | 35,32 | 34,19 | 34,38 | 5.974.100 | | 2008-11-18 | 00:00:00 | 34,47 | 36,00 | 34,00 | 36,00 | 6.206.500 | | 2008-11-19 | 00:00:00 | 36,38 | 36,85 | 34,90 | 35,60 | 6.406.400 | | 2008-11-20 | 00:00:00 | 34,55 | 35,37 | 32,42 | 33,17 | 8.878.300 | | 2008-11-21 | 00:00:00 | 33,60 | 34,24 | 31,35 | 31,62 | 9.690.700 | | 2008-11-24 | 00:00:00 | 31,73 | 33,70 | 31,38 | 33,54 | 8.644.300 | | 2008-11-25 | 00:00:00 | 32,90 | 34,00 | 32,25 | 32,76 | 8.184.400 | | 2008-11-26 | 00:00:00 | 32,24 | 33,00 | 30,26 | 31,50 | 7.606.400 | | 2008-11-27 | 00:00:00 | 31,50 | 31,94 | 30,75 | 31,35 | 4.252.400 | | 2008-11-28 | 00:00:00 | 31,30 | 31,55 | 30,61 | 31,45 | 5.440.300 | | 2008-12-01 | 00:00:00 | 31,40 | 31,69 | 28,88 | 28,92 | 5.674.200 | | 2008-12-02 | 00:00:00 | 28,74 | 30,70 | 28,72 | 30,44 | 6.359.900 | | 2008-12-03 | 00:00:00 | 30,47 | 30,90 | 29,23 | 30,59 | 4.051.700 | | 2008-12-04 | 00:00:00 | 30,57 | 30,90 | 29,04 | 29,16 | 5.859.500 | | 2008-12-05 | 00:00:00 | 28,85 | 29,11 | 26,51 | 27,37 | 8.840.300 | | 2008-12-08 | 00:00:00 | 29,43 | 30,45 | 28,90 | 30,28 | 9.326.300 | | 2008-12-09 | 00:00:00 | 30,00 | 30,80 | 29,45 | 29,48 | 6.690.900 | | 2008-12-10 | 00:00:00 | 29,55 | 30,53 | 29,48 | 30,50 | 3.595.700 | | 2008-12-11 | 00:00:00 | 30,41 | 30,62 | 29,60 | 30,30 | 3.942.700 | | 2008-12-12 | 00:00:00 | 29,04 | 30,38 | 28,30 | 29,48 | 4.978.400 | | 2008-12-15 | 00:00:00 | 30,27 | 30,93 | 29,85 | 30,78 | 4.527.600 | | 2008-12-16 | 00:00:00 | 30,90 | 31,55 | 29,65 | 30,65 | 5.117.600 | | 2008-12-17 | 00:00:00 | 31,00 | 31,90 | 30,24 | 31,68 | 6.535.100 | | 2008-12-18 | 00:00:00 | 31,97 | 33,35 | 31,82 | 33,10 | 6.419.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
