(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-02 | 00:00:00 | 28,00 | 28,00 | 27,57 | 27,73 | 2.037.500 | | 2011-05-03 | 00:00:00 | 27,57 | 27,89 | 27,50 | 27,82 | 3.826.000 | | 2011-05-04 | 00:00:00 | 27,33 | 27,33 | 26,62 | 26,68 | 19.153.800 | | 2011-05-05 | 00:00:00 | 26,85 | 26,90 | 26,31 | 26,48 | 17.229.000 | | 2011-05-06 | 00:00:00 | 26,60 | 26,77 | 26,37 | 26,72 | 3.119.400 | | 2011-05-09 | 00:00:00 | 26,58 | 26,58 | 26,01 | 26,09 | 4.215.300 | | 2011-05-10 | 00:00:00 | 26,12 | 26,50 | 26,12 | 26,26 | 3.222.700 | | 2011-05-11 | 00:00:00 | 26,45 | 26,47 | 26,14 | 26,24 | 5.245.500 | | 2011-05-12 | 00:00:00 | 26,00 | 26,18 | 25,55 | 26,01 | 5.481.500 | | 2011-05-13 | 00:00:00 | 26,16 | 26,35 | 25,79 | 25,85 | 3.108.600 | | 2011-05-16 | 00:00:00 | 25,70 | 26,00 | 25,57 | 25,88 | 3.191.100 | | 2011-05-17 | 00:00:00 | 25,78 | 26,25 | 25,61 | 25,86 | 4.218.900 | | 2011-05-18 | 00:00:00 | 26,04 | 26,34 | 26,02 | 26,18 | 3.690.700 | | 2011-05-19 | 00:00:00 | 26,31 | 26,55 | 26,18 | 26,41 | 2.959.400 | | 2011-05-20 | 00:00:00 | 26,39 | 26,59 | 26,09 | 26,09 | 3.811.500 | | 2011-05-23 | 00:00:00 | 26,00 | 26,06 | 25,52 | 25,53 | 3.888.000 | | 2011-05-24 | 00:00:00 | 25,67 | 25,83 | 25,53 | 25,67 | 2.335.400 | | 2011-05-25 | 00:00:00 | 25,52 | 25,71 | 25,44 | 25,65 | 3.244.500 | | 2011-05-26 | 00:00:00 | 25,70 | 25,77 | 25,38 | 25,45 | 3.239.000 | | 2011-05-27 | 00:00:00 | 25,73 | 25,86 | 25,29 | 25,42 | 3.596.100 | | 2011-05-30 | 00:00:00 | 25,38 | 25,46 | 25,12 | 25,25 | 2.506.200 | | 2011-05-31 | 00:00:00 | 25,45 | 25,61 | 25,31 | 25,56 | 4.760.900 | | 2011-06-01 | 00:00:00 | 25,67 | 25,67 | 25,11 | 25,17 | 3.872.800 | | 2011-06-02 | 00:00:00 | 25,05 | 25,09 | 24,77 | 24,77 | 2.535.800 | | 2011-06-03 | 00:00:00 | 24,84 | 24,92 | 24,30 | 24,61 | 3.907.600 | | 2011-06-06 | 00:00:00 | 24,53 | 24,72 | 24,30 | 24,33 | 3.291.700 | | 2011-06-07 | 00:00:00 | 24,33 | 24,62 | 24,33 | 24,55 | 3.256.500 | | 2011-06-08 | 00:00:00 | 24,51 | 24,61 | 24,29 | 24,43 | 3.054.400 | | 2011-06-09 | 00:00:00 | 24,50 | 24,77 | 24,42 | 24,69 | 3.665.000 | | 2011-06-10 | 00:00:00 | 24,68 | 24,73 | 24,12 | 24,13 | 4.035.400 | | 2011-06-13 | 00:00:00 | 24,17 | 24,28 | 24,01 | 24,07 | 2.157.200 | | 2011-06-14 | 00:00:00 | 24,30 | 24,37 | 24,12 | 24,31 | 3.591.200 | | 2011-06-15 | 00:00:00 | 24,24 | 24,42 | 23,90 | 23,96 | 3.990.000 | | 2011-06-16 | 00:00:00 | 23,90 | 24,27 | 23,82 | 24,20 | 6.750.600 | | 2011-06-17 | 00:00:00 | 24,08 | 24,66 | 24,00 | 24,42 | 9.257.100 | | 2011-06-20 | 00:00:00 | 24,02 | 24,21 | 23,94 | 24,14 | 3.243.500 | | 2011-06-21 | 00:00:00 | 24,30 | 24,64 | 24,20 | 24,64 | 2.944.400 | | 2011-06-22 | 00:00:00 | 24,60 | 24,69 | 24,43 | 24,56 | 2.392.400 | | 2011-06-23 | 00:00:00 | 24,41 | 24,47 | 23,95 | 24,03 | 4.418.400 | | 2011-06-24 | 00:00:00 | 24,28 | 24,65 | 23,98 | 24,00 | 5.405.900 | | 2011-06-27 | 00:00:00 | 24,01 | 24,08 | 23,77 | 23,92 | 3.732.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
