(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 | | 2006-02-17 | 00:00:00 | 27,15 | 27,35 | 27,10 | 27,35 | 819.700 | | 2006-02-20 | 00:00:00 | 26,85 | 27,45 | 26,82 | 27,36 | 935.100 | | 2006-02-21 | 00:00:00 | 27,41 | 27,76 | 27,36 | 27,61 | 2.249.400 | | 2006-02-22 | 00:00:00 | 27,68 | 28,57 | 27,68 | 28,35 | 3.546.600 | | 2006-02-23 | 00:00:00 | 28,35 | 28,60 | 28,02 | 28,60 | 2.286.800 | | 2006-02-24 | 00:00:00 | 29,00 | 29,90 | 28,90 | 29,80 | 5.204.000 | | 2006-02-27 | 00:00:00 | 32,00 | 32,00 | 28,85 | 28,97 | 15.476.900 | | 2006-02-28 | 00:00:00 | 29,09 | 29,10 | 28,35 | 29,03 | 9.517.500 | | 2006-03-01 | 00:00:00 | 29,00 | 29,78 | 28,93 | 29,65 | 4.566.200 | | 2006-03-02 | 00:00:00 | 29,75 | 29,75 | 28,63 | 28,95 | 2.261.600 | | 2006-03-03 | 00:00:00 | 28,95 | 29,24 | 28,72 | 29,00 | 2.206.300 | | 2006-03-06 | 00:00:00 | 29,20 | 29,26 | 28,82 | 29,23 | 2.141.900 | | 2006-03-07 | 00:00:00 | 29,16 | 29,40 | 28,93 | 29,40 | 1.884.200 | | 2006-03-08 | 00:00:00 | 29,50 | 29,97 | 29,08 | 29,29 | 3.245.400 | | 2006-03-09 | 00:00:00 | 29,30 | 29,43 | 29,09 | 29,17 | 1.905.400 | | 2006-03-10 | 00:00:00 | 29,16 | 29,19 | 28,93 | 29,06 | 1.748.100 | | 2006-03-13 | 00:00:00 | 29,07 | 29,29 | 28,97 | 29,19 | 1.522.800 | | 2006-03-14 | 00:00:00 | 29,10 | 29,17 | 28,60 | 29,05 | 2.545.300 | | 2006-03-15 | 00:00:00 | 29,15 | 29,69 | 29,02 | 29,53 | 2.744.800 | | 2006-03-16 | 00:00:00 | 30,00 | 30,43 | 29,76 | 30,31 | 3.557.600 | | 2006-03-17 | 00:00:00 | 30,70 | 30,96 | 30,05 | 30,96 | 3.407.200 | | 2006-03-20 | 00:00:00 | 30,90 | 31,35 | 30,56 | 31,35 | 1.376.100 | | 2006-03-21 | 00:00:00 | 31,23 | 31,59 | 30,88 | 31,23 | 2.638.800 | | 2006-03-22 | 00:00:00 | 30,75 | 31,14 | 30,55 | 30,99 | 1.237.200 | | 2006-03-23 | 00:00:00 | 30,88 | 30,91 | 30,25 | 30,72 | 1.700.400 | | 2006-03-24 | 00:00:00 | 30,55 | 30,71 | 30,18 | 30,18 | 1.190.300 | | 2006-03-27 | 00:00:00 | 30,15 | 30,45 | 30,05 | 30,44 | 868.600 | | 2006-03-28 | 00:00:00 | 30,44 | 30,60 | 29,74 | 29,74 | 1.528.500 | | 2006-03-29 | 00:00:00 | 29,75 | 30,14 | 29,54 | 29,66 | 1.873.700 | | 2006-03-30 | 00:00:00 | 29,85 | 30,40 | 29,80 | 30,38 | 1.317.400 | | 2006-03-31 | 00:00:00 | 30,22 | 30,72 | 29,84 | 29,84 | 2.135.500 | | 2006-04-03 | 00:00:00 | 30,00 | 30,48 | 29,86 | 30,00 | 1.290.700 | | 2006-04-04 | 00:00:00 | 29,99 | 30,00 | 29,55 | 29,75 | 996.300 | | 2006-04-05 | 00:00:00 | 29,98 | 30,00 | 29,71 | 29,75 | 765.800 | | 2006-04-06 | 00:00:00 | 29,91 | 30,06 | 29,75 | 30,06 | 1.487.200 | | 2006-04-07 | 00:00:00 | 30,21 | 30,42 | 29,41 | 29,50 | 1.154.900 | | 2006-04-10 | 00:00:00 | 29,38 | 29,88 | 29,18 | 29,34 | 878.100 | | 2006-04-11 | 00:00:00 | 29,59 | 29,68 | 28,76 | 28,76 | 1.036.900 | | 2006-04-12 | 00:00:00 | 29,00 | 29,00 | 28,09 | 28,12 | 1.696.800 | | 2006-04-13 | 00:00:00 | 28,38 | 28,55 | 28,03 | 28,15 | 1.000.900 | | 2006-04-14 | 00:00:00 | 28,15 | 28,15 | 28,15 | 28,15 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
