(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-25 | 00:00:00 | 33,45 | 33,80 | 33,17 | 33,34 | 1.866.000 | | 2007-01-26 | 00:00:00 | 33,24 | 33,24 | 32,75 | 32,86 | 1.441.400 | | 2007-01-29 | 00:00:00 | 32,69 | 33,45 | 32,67 | 33,30 | 851.000 | | 2007-01-30 | 00:00:00 | 33,32 | 33,63 | 33,06 | 33,40 | 802.200 | | 2007-01-31 | 00:00:00 | 33,27 | 33,40 | 32,95 | 32,99 | 1.297.300 | | 2007-02-01 | 00:00:00 | 33,22 | 34,10 | 33,02 | 33,98 | 1.559.100 | | 2007-02-02 | 00:00:00 | 34,13 | 34,38 | 33,76 | 34,20 | 1.077.000 | | 2007-02-05 | 00:00:00 | 34,00 | 34,37 | 33,88 | 34,25 | 1.239.000 | | 2007-02-06 | 00:00:00 | 34,21 | 34,60 | 34,16 | 34,35 | 1.653.000 | | 2007-02-07 | 00:00:00 | 34,33 | 34,97 | 34,22 | 34,89 | 1.437.900 | | 2007-02-08 | 00:00:00 | 34,89 | 35,16 | 34,50 | 34,58 | 1.697.600 | | 2007-02-09 | 00:00:00 | 34,77 | 35,09 | 34,55 | 34,79 | 1.115.000 | | 2007-02-12 | 00:00:00 | 34,79 | 35,33 | 34,79 | 35,03 | 2.715.800 | | 2007-02-13 | 00:00:00 | 35,30 | 35,43 | 34,91 | 35,26 | 2.216.800 | | 2007-02-14 | 00:00:00 | 35,36 | 35,64 | 35,00 | 35,58 | 1.517.500 | | 2007-02-15 | 00:00:00 | 35,30 | 35,50 | 35,05 | 35,23 | 1.265.300 | | 2007-02-16 | 00:00:00 | 35,09 | 35,36 | 35,01 | 35,23 | 1.163.300 | | 2007-02-20 | 00:00:00 | 35,61 | 35,93 | 35,36 | 35,48 | 2.892.600 | | 2007-02-21 | 00:00:00 | 35,52 | 35,61 | 34,95 | 35,02 | 1.069.200 | | 2007-02-22 | 00:00:00 | 35,02 | 35,40 | 34,76 | 34,99 | 1.306.100 | | 2007-02-23 | 00:00:00 | 35,00 | 35,11 | 34,68 | 34,87 | 1.212.900 | | 2007-02-26 | 00:00:00 | 34,93 | 35,39 | 34,90 | 35,10 | 1.114.200 | | 2007-02-27 | 00:00:00 | 34,89 | 34,98 | 33,72 | 33,94 | 2.622.000 | | 2007-02-28 | 00:00:00 | 32,75 | 33,79 | 32,53 | 33,31 | 2.699.800 | | 2007-03-01 | 00:00:00 | 33,13 | 33,76 | 32,26 | 32,75 | 2.659.700 | | 2007-03-02 | 00:00:00 | 32,77 | 33,30 | 32,51 | 32,79 | 1.675.500 | | 2007-03-05 | 00:00:00 | 32,20 | 32,50 | 31,82 | 32,34 | 2.486.300 | | 2007-03-06 | 00:00:00 | 32,50 | 32,81 | 32,20 | 32,69 | 1.549.300 | | 2007-03-07 | 00:00:00 | 32,69 | 33,24 | 32,69 | 33,09 | 1.509.700 | | 2007-03-08 | 00:00:00 | 33,21 | 33,89 | 33,20 | 33,78 | 2.134.000 | | 2007-03-09 | 00:00:00 | 33,85 | 33,93 | 33,30 | 33,71 | 1.329.100 | | 2007-03-12 | 00:00:00 | 33,63 | 34,00 | 33,34 | 33,87 | 1.442.200 | | 2007-03-13 | 00:00:00 | 33,87 | 33,87 | 33,20 | 33,36 | 2.592.100 | | 2007-03-14 | 00:00:00 | 32,97 | 33,18 | 32,25 | 32,34 | 1.831.600 | | 2007-03-15 | 00:00:00 | 32,58 | 33,01 | 32,40 | 32,96 | 1.591.700 | | 2007-03-16 | 00:00:00 | 32,96 | 33,23 | 32,55 | 32,87 | 2.244.400 | | 2007-03-19 | 00:00:00 | 33,00 | 33,50 | 32,91 | 33,30 | 1.704.000 | | 2007-03-20 | 00:00:00 | 33,34 | 34,15 | 33,30 | 34,05 | 2.925.400 | | 2007-03-21 | 00:00:00 | 34,00 | 34,37 | 33,66 | 34,03 | 1.166.200 | | 2007-03-22 | 00:00:00 | 34,70 | 34,90 | 34,05 | 34,40 | 2.123.200 | | 2007-03-23 | 00:00:00 | 34,20 | 34,85 | 34,20 | 34,77 | 3.615.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
