(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-29 | 00:00:00 | 31,50 | 31,70 | 31,26 | 31,40 | 960.500 | | 2006-10-02 | 00:00:00 | 31,52 | 31,62 | 30,90 | 31,23 | 1.102.800 | | 2006-10-03 | 00:00:00 | 31,19 | 31,49 | 31,03 | 31,49 | 1.091.200 | | 2006-10-04 | 00:00:00 | 31,48 | 31,59 | 31,15 | 31,42 | 1.221.400 | | 2006-10-05 | 00:00:00 | 31,48 | 31,48 | 30,52 | 30,90 | 2.425.500 | | 2006-10-06 | 00:00:00 | 30,90 | 30,94 | 30,20 | 30,73 | 1.297.800 | | 2006-10-09 | 00:00:00 | 30,70 | 30,90 | 30,55 | 30,90 | 806.100 | | 2006-10-11 | 00:00:00 | 31,30 | 31,43 | 31,03 | 31,43 | 1.059.800 | | 2006-10-12 | 00:00:00 | 31,50 | 31,75 | 31,10 | 31,43 | 2.016.500 | | 2006-10-13 | 00:00:00 | 31,39 | 31,55 | 31,14 | 31,46 | 1.143.200 | | 2006-10-16 | 00:00:00 | 31,32 | 31,76 | 31,32 | 31,69 | 1.752.400 | | 2006-10-17 | 00:00:00 | 31,51 | 31,56 | 31,16 | 31,40 | 1.313.100 | | 2006-10-18 | 00:00:00 | 31,42 | 31,64 | 31,30 | 31,61 | 1.022.100 | | 2006-10-19 | 00:00:00 | 31,56 | 31,56 | 31,11 | 31,30 | 1.107.700 | | 2006-10-20 | 00:00:00 | 31,37 | 31,55 | 31,16 | 31,50 | 1.357.500 | | 2006-10-23 | 00:00:00 | 31,26 | 31,80 | 31,26 | 31,73 | 1.028.500 | | 2006-10-24 | 00:00:00 | 31,56 | 31,69 | 31,26 | 31,53 | 1.766.300 | | 2006-10-25 | 00:00:00 | 31,53 | 31,90 | 31,32 | 31,75 | 2.200.600 | | 2006-10-26 | 00:00:00 | 31,85 | 32,00 | 31,70 | 32,00 | 2.178.300 | | 2006-10-27 | 00:00:00 | 32,00 | 32,02 | 31,35 | 31,70 | 1.581.700 | | 2006-10-30 | 00:00:00 | 31,59 | 31,89 | 31,34 | 31,70 | 1.221.800 | | 2006-10-31 | 00:00:00 | 31,78 | 31,84 | 31,36 | 31,50 | 1.469.100 | | 2006-11-01 | 00:00:00 | 31,42 | 31,78 | 31,25 | 31,67 | 1.037.900 | | 2006-11-02 | 00:00:00 | 31,51 | 31,58 | 31,22 | 31,53 | 1.450.400 | | 2006-11-03 | 00:00:00 | 31,60 | 31,80 | 31,17 | 31,53 | 1.418.100 | | 2006-11-06 | 00:00:00 | 31,53 | 32,20 | 31,51 | 32,20 | 1.735.900 | | 2006-11-07 | 00:00:00 | 32,20 | 32,62 | 32,12 | 32,62 | 1.997.100 | | 2006-11-08 | 00:00:00 | 32,49 | 32,76 | 32,36 | 32,76 | 854.700 | | 2006-11-09 | 00:00:00 | 32,80 | 32,92 | 32,67 | 32,92 | 1.571.900 | | 2006-11-10 | 00:00:00 | 32,73 | 33,34 | 32,60 | 33,27 | 1.245.800 | | 2006-11-13 | 00:00:00 | 33,20 | 33,28 | 33,02 | 33,12 | 2.379.700 | | 2006-11-14 | 00:00:00 | 33,36 | 33,40 | 32,67 | 32,75 | 1.937.000 | | 2006-11-15 | 00:00:00 | 32,99 | 33,36 | 32,81 | 33,36 | 1.336.200 | | 2006-11-16 | 00:00:00 | 33,18 | 33,73 | 33,05 | 33,67 | 2.773.300 | | 2006-11-17 | 00:00:00 | 33,46 | 33,61 | 32,95 | 33,15 | 2.036.900 | | 2006-11-20 | 00:00:00 | 32,55 | 33,92 | 32,55 | 33,80 | 3.871.700 | | 2006-11-21 | 00:00:00 | 33,59 | 33,91 | 32,91 | 33,18 | 3.278.800 | | 2006-11-22 | 00:00:00 | 32,30 | 32,97 | 31,82 | 32,36 | 4.933.200 | | 2006-11-23 | 00:00:00 | 32,12 | 32,58 | 31,82 | 31,85 | 2.397.600 | | 2006-11-24 | 00:00:00 | 31,53 | 32,54 | 31,53 | 32,45 | 2.049.100 | | 2006-11-27 | 00:00:00 | 31,86 | 32,85 | 31,86 | 32,27 | 1.589.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
