(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-01-06 | 00:00:00 | 27,60 | 27,84 | 27,34 | 27,51 | 2.892.200 | | 2011-01-07 | 00:00:00 | 27,42 | 27,65 | 27,12 | 27,22 | 3.484.800 | | 2011-01-10 | 00:00:00 | 27,12 | 27,19 | 26,61 | 26,61 | 4.217.600 | | 2011-01-11 | 00:00:00 | 26,97 | 27,01 | 26,74 | 26,94 | 3.755.400 | | 2011-01-12 | 00:00:00 | 26,88 | 27,74 | 26,88 | 27,70 | 4.314.200 | | 2011-01-13 | 00:00:00 | 27,59 | 28,15 | 27,48 | 28,15 | 4.967.700 | | 2011-01-14 | 00:00:00 | 28,14 | 28,55 | 28,03 | 28,42 | 4.831.600 | | 2011-01-17 | 00:00:00 | 28,42 | 28,75 | 28,25 | 28,44 | 3.115.400 | | 2011-01-18 | 00:00:00 | 28,58 | 28,98 | 28,52 | 28,98 | 3.941.100 | | 2011-01-19 | 00:00:00 | 29,00 | 29,60 | 28,94 | 29,22 | 5.941.200 | | 2011-01-20 | 00:00:00 | 29,26 | 30,05 | 29,19 | 29,94 | 8.045.400 | | 2011-01-21 | 00:00:00 | 29,94 | 30,05 | 29,43 | 29,66 | 7.187.400 | | 2011-01-24 | 00:00:00 | 29,55 | 29,93 | 29,39 | 29,83 | 4.139.200 | | 2011-01-25 | 00:00:00 | 29,91 | 30,05 | 29,45 | 29,55 | 3.977.700 | | 2011-01-26 | 00:00:00 | 29,67 | 29,89 | 29,09 | 29,36 | 4.528.200 | | 2011-01-27 | 00:00:00 | 29,12 | 29,49 | 28,73 | 29,24 | 5.668.600 | | 2011-01-28 | 00:00:00 | 29,25 | 29,60 | 28,94 | 29,02 | 4.574.000 | | 2011-01-31 | 00:00:00 | 28,98 | 29,25 | 28,80 | 28,98 | 4.574.500 | | 2011-02-01 | 00:00:00 | 29,30 | 29,57 | 28,95 | 29,50 | 3.876.600 | | 2011-02-02 | 00:00:00 | 29,49 | 29,58 | 29,25 | 29,34 | 3.231.900 | | 2011-02-03 | 00:00:00 | 29,27 | 29,40 | 28,83 | 29,07 | 3.813.600 | | 2011-02-04 | 00:00:00 | 29,15 | 29,20 | 28,92 | 29,03 | 2.754.900 | | 2011-02-07 | 00:00:00 | 29,05 | 29,50 | 29,01 | 29,50 | 2.905.800 | | 2011-02-08 | 00:00:00 | 29,30 | 29,50 | 29,09 | 29,26 | 3.340.200 | | 2011-02-09 | 00:00:00 | 29,24 | 29,67 | 29,20 | 29,45 | 3.576.900 | | 2011-02-10 | 00:00:00 | 29,42 | 29,53 | 29,14 | 29,53 | 3.420.900 | | 2011-02-11 | 00:00:00 | 29,48 | 29,88 | 29,21 | 29,72 | 3.279.300 | | 2011-02-14 | 00:00:00 | 29,82 | 29,89 | 29,47 | 29,64 | 2.614.100 | | 2011-02-15 | 00:00:00 | 29,35 | 29,88 | 29,35 | 29,55 | 2.063.200 | | 2011-02-16 | 00:00:00 | 29,59 | 29,89 | 29,38 | 29,73 | 3.244.500 | | 2011-02-17 | 00:00:00 | 29,76 | 29,86 | 29,56 | 29,85 | 2.673.600 | | 2011-02-18 | 00:00:00 | 29,90 | 30,05 | 29,60 | 29,70 | 4.806.000 | | 2011-02-21 | 00:00:00 | 29,70 | 29,88 | 29,25 | 29,34 | 2.617.800 | | 2011-02-22 | 00:00:00 | 29,23 | 29,33 | 28,72 | 28,80 | 4.785.800 | | 2011-02-23 | 00:00:00 | 28,80 | 28,90 | 28,27 | 28,34 | 3.852.200 | | 2011-02-24 | 00:00:00 | 28,22 | 28,82 | 28,05 | 28,81 | 4.420.000 | | 2011-02-25 | 00:00:00 | 28,90 | 29,25 | 28,58 | 29,07 | 3.058.200 | | 2011-02-28 | 00:00:00 | 28,91 | 29,64 | 28,91 | 29,38 | 3.295.300 | | 2011-03-01 | 00:00:00 | 29,25 | 29,40 | 28,62 | 28,75 | 5.254.400 | | 2011-03-02 | 00:00:00 | 28,58 | 28,64 | 28,12 | 28,21 | 5.183.700 | | 2011-03-03 | 00:00:00 | 28,00 | 28,80 | 27,80 | 28,59 | 4.868.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
