(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-14 | 00:00:00 | 28,15 | 28,15 | 28,15 | 28,15 | 0 | | 2006-04-17 | 00:00:00 | 28,15 | 28,15 | 28,15 | 28,15 | 0 | | 2006-04-18 | 00:00:00 | 28,10 | 28,50 | 28,10 | 28,32 | 954.600 | | 2006-04-19 | 00:00:00 | 28,60 | 29,10 | 28,40 | 28,70 | 1.126.100 | | 2006-04-20 | 00:00:00 | 28,66 | 28,95 | 28,50 | 28,72 | 636.700 | | 2006-04-21 | 00:00:00 | 29,02 | 29,37 | 29,01 | 29,20 | 1.489.300 | | 2006-04-24 | 00:00:00 | 29,07 | 29,29 | 28,82 | 29,05 | 719.300 | | 2006-04-25 | 00:00:00 | 29,00 | 29,45 | 28,95 | 29,15 | 758.400 | | 2006-04-26 | 00:00:00 | 29,08 | 29,20 | 28,80 | 29,14 | 714.900 | | 2006-04-27 | 00:00:00 | 29,06 | 29,08 | 28,16 | 28,55 | 1.260.300 | | 2006-04-28 | 00:00:00 | 28,42 | 28,74 | 28,21 | 28,48 | 1.274.000 | | 2006-05-01 | 00:00:00 | 28,48 | 28,48 | 28,48 | 28,48 | 0 | | 2006-05-02 | 00:00:00 | 28,14 | 29,09 | 28,14 | 28,92 | 1.115.700 | | 2006-05-03 | 00:00:00 | 29,02 | 29,20 | 28,92 | 29,17 | 1.324.400 | | 2006-05-04 | 00:00:00 | 29,25 | 29,62 | 29,25 | 29,50 | 1.053.300 | | 2006-05-05 | 00:00:00 | 29,58 | 29,59 | 29,29 | 29,47 | 599.300 | | 2006-05-08 | 00:00:00 | 29,44 | 29,47 | 29,05 | 29,31 | 655.900 | | 2006-05-09 | 00:00:00 | 29,30 | 29,50 | 28,90 | 29,50 | 642.100 | | 2006-05-10 | 00:00:00 | 29,30 | 29,49 | 28,98 | 29,15 | 780.400 | | 2006-05-11 | 00:00:00 | 29,10 | 29,42 | 28,70 | 28,98 | 1.008.100 | | 2006-05-12 | 00:00:00 | 28,85 | 28,90 | 27,85 | 28,01 | 1.796.900 | | 2006-05-15 | 00:00:00 | 27,94 | 28,16 | 27,01 | 27,10 | 2.646.300 | | 2006-05-16 | 00:00:00 | 27,00 | 27,45 | 26,75 | 26,90 | 3.132.100 | | 2006-05-17 | 00:00:00 | 26,91 | 27,20 | 26,26 | 26,26 | 1.691.000 | | 2006-05-18 | 00:00:00 | 26,41 | 26,80 | 25,41 | 26,51 | 2.215.500 | | 2006-05-19 | 00:00:00 | 26,40 | 26,71 | 26,01 | 26,49 | 1.683.100 | | 2006-05-22 | 00:00:00 | 26,50 | 26,71 | 25,64 | 25,80 | 1.588.200 | | 2006-05-23 | 00:00:00 | 25,80 | 26,56 | 25,80 | 26,20 | 1.525.900 | | 2006-05-24 | 00:00:00 | 26,10 | 26,62 | 25,93 | 26,27 | 1.715.200 | | 2006-05-25 | 00:00:00 | 26,53 | 26,75 | 26,16 | 26,46 | 678.100 | | 2006-05-26 | 00:00:00 | 26,85 | 27,63 | 26,66 | 27,63 | 1.837.500 | | 2006-05-29 | 00:00:00 | 27,42 | 27,65 | 27,05 | 27,11 | 696.300 | | 2006-05-30 | 00:00:00 | 26,43 | 26,70 | 25,87 | 26,05 | 1.589.500 | | 2006-05-31 | 00:00:00 | 25,85 | 27,32 | 25,85 | 27,32 | 2.493.400 | | 2006-06-01 | 00:00:00 | 27,30 | 27,43 | 26,76 | 27,16 | 1.317.000 | | 2006-06-02 | 00:00:00 | 27,16 | 27,30 | 26,65 | 26,93 | 1.111.100 | | 2006-06-05 | 00:00:00 | 26,51 | 27,00 | 26,51 | 26,80 | 643.700 | | 2006-06-06 | 00:00:00 | 26,45 | 26,60 | 26,18 | 26,37 | 1.627.600 | | 2006-06-07 | 00:00:00 | 26,23 | 26,95 | 26,05 | 26,43 | 2.393.800 | | 2006-06-08 | 00:00:00 | 25,95 | 27,00 | 25,71 | 26,19 | 1.987.900 | | 2006-06-09 | 00:00:00 | 26,21 | 26,65 | 26,05 | 26,23 | 839.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
