(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 | | 2010-11-11 | 00:00:00 | 27,80 | 27,83 | 27,21 | 27,22 | 4.414.600 | | 2010-11-12 | 00:00:00 | 26,94 | 27,25 | 26,68 | 27,02 | 4.272.700 | | 2010-11-15 | 00:00:00 | 27,62 | 27,68 | 26,72 | 27,62 | 3.711.800 | | 2010-11-16 | 00:00:00 | 27,40 | 27,48 | 26,85 | 26,85 | 3.844.600 | | 2010-11-17 | 00:00:00 | 26,73 | 27,07 | 26,70 | 27,01 | 2.269.500 | | 2010-11-18 | 00:00:00 | 27,20 | 27,78 | 27,18 | 27,75 | 3.961.300 | | 2010-11-19 | 00:00:00 | 27,88 | 28,02 | 27,59 | 27,89 | 3.549.500 | | 2010-11-22 | 00:00:00 | 28,09 | 28,25 | 27,87 | 27,94 | 3.862.300 | | 2010-11-23 | 00:00:00 | 27,75 | 27,95 | 27,08 | 27,08 | 5.167.500 | | 2010-11-24 | 00:00:00 | 27,20 | 27,30 | 26,94 | 27,02 | 4.288.000 | | 2010-11-25 | 00:00:00 | 27,00 | 27,08 | 26,70 | 26,84 | 3.372.400 | | 2010-11-26 | 00:00:00 | 26,55 | 26,57 | 26,15 | 26,47 | 5.058.100 | | 2010-11-29 | 00:00:00 | 26,55 | 26,86 | 25,48 | 25,58 | 7.119.900 | | 2010-11-30 | 00:00:00 | 25,56 | 25,86 | 25,33 | 25,55 | 6.335.100 | | 2010-12-01 | 00:00:00 | 25,84 | 25,88 | 25,28 | 25,65 | 5.423.200 | | 2010-12-02 | 00:00:00 | 25,78 | 26,41 | 25,68 | 26,30 | 7.174.900 | | 2010-12-03 | 00:00:00 | 26,25 | 26,44 | 26,08 | 26,26 | 3.598.600 | | 2010-12-06 | 00:00:00 | 26,26 | 26,50 | 26,04 | 26,33 | 2.742.500 | | 2010-12-07 | 00:00:00 | 26,48 | 26,94 | 26,42 | 26,83 | 4.827.400 | | 2010-12-08 | 00:00:00 | 26,66 | 27,07 | 26,47 | 26,98 | 3.683.500 | | 2010-12-09 | 00:00:00 | 27,18 | 27,67 | 26,91 | 27,53 | 5.466.500 | | 2010-12-10 | 00:00:00 | 27,69 | 27,72 | 27,38 | 27,47 | 3.267.400 | | 2010-12-13 | 00:00:00 | 27,62 | 27,78 | 27,45 | 27,64 | 3.833.700 | | 2010-12-14 | 00:00:00 | 27,68 | 27,84 | 27,47 | 27,71 | 3.404.300 | | 2010-12-15 | 00:00:00 | 27,60 | 27,66 | 27,24 | 27,50 | 3.547.300 | | 2010-12-16 | 00:00:00 | 27,55 | 27,77 | 27,45 | 27,70 | 3.009.300 | | 2010-12-17 | 00:00:00 | 27,77 | 27,88 | 27,16 | 27,18 | 5.264.700 | | 2010-12-20 | 00:00:00 | 27,37 | 27,96 | 27,30 | 27,76 | 3.406.800 | | 2010-12-21 | 00:00:00 | 27,99 | 28,25 | 27,75 | 28,20 | 2.917.200 | | 2010-12-22 | 00:00:00 | 28,19 | 28,29 | 28,08 | 28,16 | 1.984.800 | | 2010-12-23 | 00:00:00 | 28,20 | 28,27 | 27,98 | 28,22 | 1.289.600 | | 2010-12-24 | 00:00:00 | 28,15 | 28,18 | 27,91 | 28,05 | 397.600 | | 2010-12-27 | 00:00:00 | 28,00 | 28,07 | 27,42 | 27,59 | 1.616.300 | | 2010-12-28 | 00:00:00 | 27,60 | 27,73 | 27,33 | 27,42 | 1.481.300 | | 2010-12-29 | 00:00:00 | 27,50 | 27,69 | 27,41 | 27,63 | 1.436.400 | | 2010-12-30 | 00:00:00 | 27,70 | 27,76 | 27,13 | 27,24 | 2.051.800 | | 2010-12-31 | 00:00:00 | 27,25 | 27,26 | 26,85 | 26,85 | 1.157.000 | | 2011-01-03 | 00:00:00 | 27,06 | 27,53 | 26,90 | 27,30 | 2.226.800 | | 2011-01-04 | 00:00:00 | 27,54 | 27,67 | 27,31 | 27,59 | 3.234.200 | | 2011-01-05 | 00:00:00 | 27,51 | 27,58 | 27,16 | 27,58 | 3.039.500 | | 2011-01-06 | 00:00:00 | 27,60 | 27,84 | 27,34 | 27,51 | 2.892.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
