(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-16 | 00:00:00 | 24,65 | 25,72 | 24,65 | 25,37 | 5.602.800 | | 2009-04-17 | 00:00:00 | 25,05 | 25,59 | 24,80 | 25,14 | 8.373.400 | | 2009-04-20 | 00:00:00 | 24,57 | 24,84 | 23,92 | 23,99 | 4.927.000 | | 2009-04-21 | 00:00:00 | 23,72 | 24,85 | 23,70 | 24,65 | 5.718.700 | | 2009-04-22 | 00:00:00 | 24,15 | 24,77 | 24,05 | 24,59 | 4.700.300 | | 2009-04-23 | 00:00:00 | 24,10 | 24,67 | 24,10 | 24,23 | 4.762.200 | | 2009-04-24 | 00:00:00 | 24,00 | 25,90 | 24,00 | 25,80 | 8.701.200 | | 2009-04-27 | 00:00:00 | 24,80 | 25,71 | 24,75 | 25,56 | 4.593.900 | | 2009-04-28 | 00:00:00 | 24,90 | 26,57 | 24,89 | 25,95 | 9.316.800 | | 2009-04-29 | 00:00:00 | 25,95 | 26,88 | 25,87 | 26,74 | 6.441.000 | | 2009-04-30 | 00:00:00 | 26,28 | 27,78 | 26,20 | 27,30 | 8.989.300 | | 2009-05-04 | 00:00:00 | 27,70 | 28,77 | 27,17 | 28,68 | 6.375.300 | | 2009-05-05 | 00:00:00 | 29,00 | 29,05 | 27,52 | 27,90 | 8.387.100 | | 2009-05-06 | 00:00:00 | 26,60 | 27,43 | 26,11 | 26,53 | 7.804.400 | | 2009-05-07 | 00:00:00 | 26,99 | 27,00 | 26,08 | 26,32 | 7.610.200 | | 2009-05-08 | 00:00:00 | 26,65 | 27,27 | 26,40 | 27,05 | 3.916.000 | | 2009-05-11 | 00:00:00 | 27,05 | 27,05 | 25,95 | 26,24 | 5.518.100 | | 2009-05-12 | 00:00:00 | 25,90 | 26,77 | 25,90 | 26,31 | 3.866.900 | | 2009-05-13 | 00:00:00 | 26,70 | 27,15 | 26,09 | 26,54 | 6.504.900 | | 2009-05-14 | 00:00:00 | 26,50 | 26,98 | 26,01 | 26,18 | 5.232.200 | | 2009-05-15 | 00:00:00 | 26,45 | 26,54 | 25,88 | 26,36 | 4.134.100 | | 2009-05-18 | 00:00:00 | 26,00 | 26,06 | 25,45 | 25,90 | 5.528.800 | | 2009-05-19 | 00:00:00 | 26,08 | 26,99 | 25,90 | 26,98 | 6.345.000 | | 2009-05-20 | 00:00:00 | 26,90 | 27,85 | 26,50 | 27,72 | 6.757.600 | | 2009-05-21 | 00:00:00 | 27,40 | 27,40 | 26,57 | 26,68 | 4.517.700 | | 2009-05-22 | 00:00:00 | 27,04 | 27,04 | 26,05 | 26,55 | 4.871.400 | | 2009-05-25 | 00:00:00 | 26,57 | 26,94 | 25,92 | 26,55 | 2.924.800 | | 2009-05-26 | 00:00:00 | 26,30 | 27,24 | 26,20 | 27,15 | 4.425.700 | | 2009-05-27 | 00:00:00 | 27,15 | 27,49 | 26,87 | 27,33 | 4.566.100 | | 2009-05-28 | 00:00:00 | 26,94 | 27,76 | 26,92 | 27,56 | 4.391.800 | | 2009-05-29 | 00:00:00 | 28,10 | 28,34 | 27,61 | 27,75 | 11.404.300 | | 2009-06-01 | 00:00:00 | 28,40 | 28,73 | 27,90 | 28,57 | 3.970.500 | | 2009-06-02 | 00:00:00 | 28,25 | 28,89 | 28,10 | 28,21 | 4.278.000 | | 2009-06-03 | 00:00:00 | 28,20 | 28,21 | 27,33 | 27,47 | 4.556.000 | | 2009-06-04 | 00:00:00 | 27,53 | 27,86 | 27,16 | 27,40 | 3.203.700 | | 2009-06-05 | 00:00:00 | 27,58 | 28,29 | 27,38 | 27,73 | 4.508.200 | | 2009-06-08 | 00:00:00 | 27,40 | 27,50 | 27,02 | 27,21 | 3.794.400 | | 2009-06-09 | 00:00:00 | 27,21 | 27,39 | 26,82 | 26,93 | 4.483.100 | | 2009-06-10 | 00:00:00 | 27,27 | 27,67 | 26,75 | 26,95 | 4.165.300 | | 2009-06-11 | 00:00:00 | 26,70 | 27,42 | 26,50 | 27,30 | 3.030.600 | | 2009-06-12 | 00:00:00 | 27,20 | 27,44 | 27,02 | 27,25 | 2.698.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
