(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 | | 2009-10-02 | 00:00:00 | 29,90 | 29,98 | 29,33 | 29,38 | 3.930.600 | | 2009-10-05 | 00:00:00 | 29,50 | 29,88 | 29,26 | 29,88 | 3.104.100 | | 2009-10-06 | 00:00:00 | 29,89 | 30,28 | 29,67 | 30,26 | 4.258.400 | | 2009-10-07 | 00:00:00 | 30,20 | 30,50 | 30,10 | 30,15 | 2.767.600 | | 2009-10-08 | 00:00:00 | 30,78 | 30,80 | 29,97 | 30,23 | 3.902.800 | | 2009-10-09 | 00:00:00 | 30,00 | 30,32 | 29,83 | 30,09 | 2.987.900 | | 2009-10-12 | 00:00:00 | 30,19 | 30,41 | 29,91 | 29,99 | 3.331.600 | | 2009-10-13 | 00:00:00 | 30,30 | 30,33 | 29,36 | 29,60 | 3.907.200 | | 2009-10-14 | 00:00:00 | 30,20 | 30,37 | 29,67 | 29,93 | 5.243.900 | | 2009-10-15 | 00:00:00 | 30,06 | 30,09 | 29,75 | 29,93 | 4.229.100 | | 2009-10-16 | 00:00:00 | 29,95 | 30,13 | 29,26 | 29,55 | 4.716.300 | | 2009-10-19 | 00:00:00 | 29,60 | 29,96 | 29,60 | 29,90 | 3.498.800 | | 2009-10-20 | 00:00:00 | 30,00 | 30,70 | 29,90 | 30,20 | 4.362.700 | | 2009-10-21 | 00:00:00 | 30,42 | 30,65 | 29,85 | 30,17 | 4.097.300 | | 2009-10-22 | 00:00:00 | 30,00 | 30,17 | 29,76 | 29,96 | 3.275.800 | | 2009-10-23 | 00:00:00 | 30,00 | 30,22 | 29,53 | 29,53 | 4.934.900 | | 2009-10-26 | 00:00:00 | 29,67 | 29,95 | 29,14 | 29,22 | 3.462.200 | | 2009-10-27 | 00:00:00 | 29,26 | 29,40 | 29,02 | 29,15 | 3.623.200 | | 2009-10-28 | 00:00:00 | 29,15 | 29,40 | 29,00 | 29,10 | 4.105.500 | | 2009-10-29 | 00:00:00 | 29,13 | 29,34 | 28,70 | 29,12 | 4.175.400 | | 2009-10-30 | 00:00:00 | 29,01 | 29,32 | 28,50 | 28,50 | 4.566.600 | | 2009-11-02 | 00:00:00 | 28,50 | 28,95 | 28,34 | 28,64 | 3.797.700 | | 2009-11-03 | 00:00:00 | 28,39 | 28,53 | 27,96 | 28,19 | 4.175.900 | | 2009-11-04 | 00:00:00 | 28,32 | 29,00 | 28,06 | 28,86 | 3.842.700 | | 2009-11-05 | 00:00:00 | 28,62 | 29,35 | 28,32 | 28,98 | 3.543.500 | | 2009-11-06 | 00:00:00 | 28,84 | 29,17 | 28,50 | 28,88 | 3.044.600 | | 2009-11-09 | 00:00:00 | 29,23 | 29,36 | 28,95 | 29,35 | 3.365.700 | | 2009-11-10 | 00:00:00 | 29,25 | 29,46 | 29,16 | 29,31 | 2.748.700 | | 2009-11-11 | 00:00:00 | 29,72 | 30,00 | 29,59 | 29,64 | 2.869.600 | | 2009-11-13 | 00:00:00 | 29,60 | 29,76 | 29,26 | 29,67 | 2.071.400 | | 2009-11-16 | 00:00:00 | 29,86 | 30,00 | 29,55 | 29,97 | 3.295.300 | | 2009-11-17 | 00:00:00 | 29,85 | 29,86 | 29,44 | 29,59 | 4.025.600 | | 2009-11-18 | 00:00:00 | 29,74 | 29,77 | 29,38 | 29,66 | 3.673.600 | | 2009-11-19 | 00:00:00 | 29,74 | 29,79 | 28,75 | 28,93 | 6.797.700 | | 2009-11-20 | 00:00:00 | 29,12 | 29,65 | 28,85 | 29,08 | 5.211.100 | | 2009-11-23 | 00:00:00 | 29,34 | 29,43 | 29,16 | 29,34 | 3.061.000 | | 2009-11-24 | 00:00:00 | 29,20 | 29,44 | 28,98 | 29,14 | 2.845.000 | | 2009-11-25 | 00:00:00 | 29,18 | 29,39 | 29,07 | 29,33 | 2.921.300 | | 2009-11-26 | 00:00:00 | 29,33 | 29,33 | 28,43 | 28,50 | 4.006.200 | | 2009-11-27 | 00:00:00 | 28,17 | 28,88 | 28,06 | 28,55 | 3.940.400 | | 2009-11-30 | 00:00:00 | 28,55 | 28,57 | 27,77 | 27,81 | 7.175.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
