(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 | | 2013-10-29 | 00:00:00 | 18,23 | 18,39 | 18,17 | 18,29 | 4.679.100 | | 2013-10-30 | 00:00:00 | 18,35 | 18,52 | 18,19 | 18,27 | 3.201.900 | | 2013-10-31 | 00:00:00 | 18,21 | 18,36 | 18,08 | 18,34 | 4.699.900 | | 2013-11-01 | 00:00:00 | 18,42 | 18,42 | 18,25 | 18,31 | 1.768.600 | | 2013-11-04 | 00:00:00 | 18,27 | 18,49 | 18,23 | 18,41 | 2.631.300 | | 2013-11-07 | 00:00:00 | 18,83 | 19,07 | 18,58 | 18,68 | 6.397.900 | | 2013-11-08 | 00:00:00 | 18,58 | 18,70 | 18,44 | 18,65 | 4.484.200 | | 2013-11-12 | 00:00:00 | 18,66 | 18,69 | 18,46 | 18,49 | 4.075.700 | | 2013-11-13 | 00:00:00 | 18,44 | 18,65 | 18,08 | 18,62 | 10.094.500 | | 2013-11-18 | 00:00:00 | 17,59 | 17,83 | 17,45 | 17,69 | 5.157.300 | | 2013-11-19 | 00:00:00 | 17,65 | 17,74 | 17,42 | 17,44 | 4.662.800 | | 2013-11-20 | 00:00:00 | 17,36 | 17,50 | 17,19 | 17,27 | 4.612.400 | | 2013-11-21 | 00:00:00 | 17,31 | 17,31 | 17,00 | 17,15 | 5.236.500 | | 2013-11-22 | 00:00:00 | 17,23 | 17,40 | 17,10 | 17,30 | 4.279.300 | | 2013-11-25 | 00:00:00 | 17,36 | 17,42 | 17,27 | 17,36 | 2.630.300 | | 2013-11-28 | 00:00:00 | 17,11 | 17,14 | 17,02 | 17,08 | 3.542.900 | | 2013-11-29 | 00:00:00 | 17,09 | 17,16 | 17,02 | 17,07 | 2.615.400 | | 2013-12-02 | 00:00:00 | 17,00 | 17,25 | 16,81 | 17,17 | 5.826.900 | | 2013-12-04 | 00:00:00 | 16,80 | 16,84 | 16,55 | 16,58 | 5.185.400 | | 2013-12-09 | 00:00:00 | 16,99 | 16,99 | 16,73 | 16,82 | 6.619.200 | | 2013-12-10 | 00:00:00 | 16,83 | 16,88 | 16,65 | 16,69 | 3.808.000 | | 2013-12-16 | 00:00:00 | 16,42 | 16,64 | 16,41 | 16,50 | 4.966.700 | | 2013-12-17 | 00:00:00 | 16,46 | 16,51 | 16,14 | 16,17 | 5.573.400 | | 2013-12-18 | 00:00:00 | 16,68 | 16,83 | 16,49 | 16,70 | 8.257.200 | | 2013-12-19 | 00:00:00 | 16,85 | 16,95 | 16,75 | 16,86 | 7.954.400 | | 2013-12-20 | 00:00:00 | 16,92 | 16,98 | 16,78 | 16,98 | 10.691.000 | | 2013-12-23 | 00:00:00 | 17,00 | 17,09 | 16,83 | 17,03 | 3.747.600 | | 2013-12-26 | 00:00:00 | 17,03 | 17,03 | 17,03 | 17,03 | 0 | | 2013-12-27 | 00:00:00 | 17,13 | 17,18 | 16,92 | 17,03 | 3.736.600 | | 2013-12-30 | 00:00:00 | 17,10 | 17,13 | 16,95 | 17,04 | 3.403.800 | | 2013-12-31 | 00:00:00 | 17,11 | 17,14 | 16,97 | 17,09 | 898.400 | | 2014-01-01 | 00:00:00 | 17,09 | 17,09 | 17,09 | 17,09 | 0 | | 2014-01-20 | 00:00:00 | 17,40 | 17,45 | 17,34 | 17,43 | 2.876.500 | | 2014-01-21 | 00:00:00 | 17,32 | 17,33 | 16,91 | 17,06 | 7.409.400 | | 2014-01-22 | 00:00:00 | 17,10 | 17,18 | 16,93 | 17,00 | 3.989.200 | | 2014-01-27 | 00:00:00 | 16,60 | 16,64 | 16,28 | 16,38 | 6.278.400 | | 2014-02-03 | 00:00:00 | 16,38 | 16,58 | 16,23 | 16,34 | 5.926.100 | | 2014-02-04 | 00:00:00 | 16,35 | 16,53 | 16,32 | 16,33 | 5.214.900 | | 2014-02-11 | 00:00:00 | 16,97 | 17,12 | 16,82 | 17,00 | 4.833.400 | | 2014-02-12 | 00:00:00 | 17,04 | 17,11 | 16,92 | 17,06 | 3.446.100 | | 2014-02-17 | 00:00:00 | 17,43 | 17,48 | 17,34 | 17,42 | 2.559.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
