(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-01-18 | 00:00:00 | 15,43 | 15,43 | 15,23 | 15,30 | 3.195.600 | | 2013-01-21 | 00:00:00 | 15,35 | 15,57 | 15,32 | 15,57 | 2.705.300 | | 2013-01-22 | 00:00:00 | 15,61 | 15,62 | 15,34 | 15,38 | 3.407.800 | | 2013-01-23 | 00:00:00 | 15,35 | 15,45 | 15,12 | 15,15 | 5.331.600 | | 2013-01-28 | 00:00:00 | 15,37 | 15,39 | 15,26 | 15,39 | 2.998.800 | | 2013-02-04 | 00:00:00 | 15,18 | 15,35 | 14,72 | 14,72 | 5.612.200 | | 2013-02-11 | 00:00:00 | 14,72 | 15,04 | 14,64 | 14,89 | 3.403.800 | | 2013-02-19 | 00:00:00 | 14,60 | 14,82 | 14,55 | 14,77 | 3.833.600 | | 2013-02-20 | 00:00:00 | 14,75 | 14,76 | 14,41 | 14,47 | 4.025.900 | | 2013-02-26 | 00:00:00 | 14,40 | 14,55 | 14,18 | 14,20 | 7.653.100 | | 2013-02-27 | 00:00:00 | 14,27 | 14,47 | 14,16 | 14,41 | 5.199.200 | | 2013-03-05 | 00:00:00 | 14,61 | 14,72 | 14,50 | 14,69 | 4.506.300 | | 2013-03-06 | 00:00:00 | 14,77 | 14,82 | 14,57 | 14,62 | 3.251.600 | | 2013-03-18 | 00:00:00 | 14,39 | 14,72 | 14,28 | 14,60 | 4.844.100 | | 2013-03-19 | 00:00:00 | 14,60 | 14,72 | 14,45 | 14,52 | 4.078.900 | | 2013-03-20 | 00:00:00 | 14,61 | 15,00 | 14,57 | 14,95 | 4.830.800 | | 2013-03-21 | 00:00:00 | 15,01 | 15,44 | 14,99 | 15,30 | 8.941.900 | | 2013-03-22 | 00:00:00 | 15,45 | 15,81 | 15,30 | 15,70 | 7.678.400 | | 2013-03-25 | 00:00:00 | 15,82 | 15,84 | 15,21 | 15,22 | 5.757.600 | | 2013-03-26 | 00:00:00 | 15,26 | 15,44 | 15,14 | 15,15 | 4.264.500 | | 2013-03-27 | 00:00:00 | 15,31 | 15,31 | 14,75 | 15,00 | 4.959.500 | | 2013-03-28 | 00:00:00 | 14,99 | 15,15 | 14,94 | 15,02 | 3.882.900 | | 2013-03-29 | 00:00:00 | 15,02 | 15,02 | 15,02 | 15,02 | 0 | | 2013-04-04 | 00:00:00 | 15,36 | 15,65 | 15,31 | 15,35 | 4.398.700 | | 2013-04-09 | 00:00:00 | 15,40 | 15,49 | 15,26 | 15,44 | 3.666.200 | | 2013-04-10 | 00:00:00 | 15,62 | 16,00 | 15,60 | 15,96 | 6.333.800 | | 2013-04-11 | 00:00:00 | 16,00 | 16,30 | 15,89 | 16,23 | 5.778.500 | | 2013-04-12 | 00:00:00 | 16,30 | 16,33 | 16,08 | 16,17 | 4.223.100 | | 2013-04-15 | 00:00:00 | 16,19 | 16,48 | 16,06 | 16,16 | 4.865.900 | | 2013-04-23 | 00:00:00 | 16,00 | 16,31 | 15,91 | 16,31 | 8.062.800 | | 2013-04-24 | 00:00:00 | 16,34 | 16,68 | 16,26 | 16,59 | 6.678.100 | | 2013-04-25 | 00:00:00 | 15,90 | 16,25 | 15,81 | 16,17 | 5.965.900 | | 2013-04-26 | 00:00:00 | 16,03 | 16,11 | 15,86 | 15,94 | 3.367.900 | | 2013-04-29 | 00:00:00 | 15,99 | 16,40 | 15,99 | 16,35 | 4.223.000 | | 2013-04-30 | 00:00:00 | 16,50 | 16,50 | 16,30 | 16,30 | 3.821.900 | | 2013-05-06 | 00:00:00 | 16,64 | 16,69 | 16,42 | 16,49 | 2.475.000 | | 2013-05-07 | 00:00:00 | 16,52 | 16,56 | 16,34 | 16,50 | 3.225.700 | | 2013-05-10 | 00:00:00 | 16,51 | 16,67 | 16,50 | 16,65 | 3.328.300 | | 2013-05-13 | 00:00:00 | 16,70 | 16,75 | 16,55 | 16,73 | 2.665.700 | | 2013-06-03 | 00:00:00 | 15,74 | 15,79 | 15,40 | 15,56 | 5.209.600 | | 2013-06-05 | 00:00:00 | 15,54 | 15,61 | 15,26 | 15,28 | 4.454.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
