(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-30 | 00:00:00 | 28,92 | 29,24 | 28,90 | 28,95 | 4.825.300 | | 2010-03-31 | 00:00:00 | 28,75 | 28,85 | 28,32 | 28,60 | 5.694.900 | | 2010-04-01 | 00:00:00 | 28,76 | 28,85 | 28,62 | 28,85 | 3.397.200 | | 2010-04-06 | 00:00:00 | 28,99 | 29,05 | 28,72 | 28,83 | 3.443.400 | | 2010-04-07 | 00:00:00 | 28,77 | 29,08 | 28,67 | 28,80 | 3.281.700 | | 2010-04-08 | 00:00:00 | 28,75 | 28,81 | 28,30 | 28,48 | 3.370.600 | | 2010-04-09 | 00:00:00 | 28,66 | 28,77 | 28,43 | 28,72 | 4.099.600 | | 2010-04-12 | 00:00:00 | 28,89 | 28,99 | 28,73 | 28,95 | 3.738.800 | | 2010-04-13 | 00:00:00 | 28,80 | 28,96 | 28,53 | 28,60 | 3.203.700 | | 2010-04-14 | 00:00:00 | 28,80 | 28,83 | 28,54 | 28,60 | 3.574.200 | | 2010-04-15 | 00:00:00 | 28,67 | 28,88 | 28,44 | 28,73 | 3.774.600 | | 2010-04-16 | 00:00:00 | 28,52 | 28,86 | 28,02 | 28,15 | 7.270.400 | | 2010-04-19 | 00:00:00 | 28,06 | 28,17 | 27,94 | 28,06 | 3.141.500 | | 2010-04-20 | 00:00:00 | 28,22 | 28,36 | 27,92 | 28,25 | 3.814.800 | | 2010-04-21 | 00:00:00 | 28,35 | 28,35 | 27,70 | 27,76 | 4.000.000 | | 2010-04-22 | 00:00:00 | 27,75 | 27,90 | 27,26 | 27,53 | 4.586.000 | | 2010-04-23 | 00:00:00 | 27,40 | 27,58 | 27,31 | 27,51 | 3.955.700 | | 2010-04-26 | 00:00:00 | 27,78 | 27,92 | 27,47 | 27,67 | 3.991.500 | | 2010-04-27 | 00:00:00 | 27,58 | 27,70 | 26,83 | 26,83 | 5.091.400 | | 2010-04-28 | 00:00:00 | 26,75 | 26,90 | 26,10 | 26,33 | 7.033.300 | | 2010-04-29 | 00:00:00 | 26,51 | 26,72 | 26,43 | 26,62 | 4.320.400 | | 2010-04-30 | 00:00:00 | 26,63 | 26,90 | 26,45 | 26,80 | 4.813.500 | | 2010-05-03 | 00:00:00 | 26,65 | 27,67 | 26,50 | 27,30 | 6.453.000 | | 2010-05-04 | 00:00:00 | 27,39 | 27,93 | 26,97 | 27,00 | 9.457.800 | | 2010-05-05 | 00:00:00 | 26,81 | 26,85 | 25,94 | 26,17 | 9.287.900 | | 2010-05-06 | 00:00:00 | 25,85 | 26,00 | 25,46 | 25,51 | 8.765.400 | | 2010-05-07 | 00:00:00 | 24,70 | 25,40 | 23,59 | 24,08 | 18.459.400 | | 2010-05-10 | 00:00:00 | 24,95 | 25,86 | 24,30 | 25,86 | 15.218.200 | | 2010-05-11 | 00:00:00 | 25,43 | 25,81 | 25,09 | 25,73 | 6.270.300 | | 2010-05-12 | 00:00:00 | 25,57 | 26,41 | 25,39 | 26,08 | 5.680.400 | | 2010-05-13 | 00:00:00 | 26,37 | 26,37 | 25,75 | 26,04 | 3.858.400 | | 2010-05-14 | 00:00:00 | 25,82 | 26,01 | 24,86 | 24,97 | 7.424.200 | | 2010-05-17 | 00:00:00 | 24,63 | 25,22 | 24,56 | 25,00 | 4.512.700 | | 2010-05-18 | 00:00:00 | 25,30 | 25,98 | 25,11 | 25,66 | 5.610.100 | | 2010-05-19 | 00:00:00 | 25,24 | 25,59 | 24,96 | 25,11 | 7.366.100 | | 2010-05-20 | 00:00:00 | 25,32 | 25,36 | 24,36 | 24,76 | 8.617.600 | | 2010-05-21 | 00:00:00 | 25,30 | 25,47 | 24,32 | 25,16 | 11.430.100 | | 2010-05-24 | 00:00:00 | 25,25 | 25,57 | 24,76 | 24,89 | 3.337.700 | | 2010-05-25 | 00:00:00 | 24,20 | 24,54 | 23,86 | 24,27 | 7.226.200 | | 2010-05-26 | 00:00:00 | 24,52 | 24,98 | 24,39 | 24,60 | 5.863.200 | | 2010-05-27 | 00:00:00 | 24,95 | 25,67 | 24,76 | 25,57 | 6.093.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
