(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-06 | 00:00:00 | 37,19 | 37,85 | 37,05 | 37,26 | 1.291.700 | | 2008-03-07 | 00:00:00 | 36,99 | 37,18 | 36,45 | 36,87 | 2.047.900 | | 2008-03-10 | 00:00:00 | 36,87 | 37,98 | 36,74 | 37,74 | 2.006.400 | | 2008-03-11 | 00:00:00 | 37,94 | 38,30 | 37,50 | 37,95 | 1.628.900 | | 2008-03-12 | 00:00:00 | 38,51 | 38,90 | 38,30 | 38,71 | 1.921.800 | | 2008-03-13 | 00:00:00 | 38,45 | 38,59 | 37,82 | 38,43 | 2.007.100 | | 2008-03-14 | 00:00:00 | 38,43 | 38,60 | 37,60 | 38,01 | 2.102.500 | | 2008-03-18 | 00:00:00 | 37,84 | 37,95 | 37,50 | 37,83 | 1.295.000 | | 2008-03-19 | 00:00:00 | 37,99 | 38,10 | 37,26 | 37,59 | 1.613.200 | | 2008-03-20 | 00:00:00 | 37,24 | 38,24 | 37,00 | 38,24 | 4.386.900 | | 2008-03-25 | 00:00:00 | 39,00 | 39,00 | 36,90 | 37,62 | 3.813.400 | | 2008-03-26 | 00:00:00 | 37,62 | 37,78 | 37,11 | 37,30 | 1.780.300 | | 2008-03-27 | 00:00:00 | 37,30 | 37,84 | 37,01 | 37,76 | 1.811.900 | | 2008-03-28 | 00:00:00 | 37,81 | 38,06 | 37,27 | 37,64 | 1.131.400 | | 2008-03-31 | 00:00:00 | 37,24 | 38,24 | 37,17 | 38,24 | 2.121.000 | | 2008-04-01 | 00:00:00 | 38,20 | 39,24 | 38,00 | 39,06 | 1.782.900 | | 2008-04-02 | 00:00:00 | 39,37 | 39,63 | 38,82 | 39,31 | 1.564.600 | | 2008-04-03 | 00:00:00 | 39,34 | 39,87 | 39,08 | 39,70 | 1.582.800 | | 2008-04-04 | 00:00:00 | 39,90 | 40,65 | 39,80 | 40,41 | 1.510.500 | | 2008-04-07 | 00:00:00 | 40,48 | 40,87 | 40,18 | 40,41 | 982.200 | | 2008-04-08 | 00:00:00 | 40,20 | 40,61 | 40,05 | 40,33 | 1.152.200 | | 2008-04-09 | 00:00:00 | 40,40 | 40,98 | 40,35 | 40,66 | 1.455.400 | | 2008-04-10 | 00:00:00 | 40,60 | 41,27 | 40,18 | 41,27 | 900.800 | | 2008-04-11 | 00:00:00 | 41,50 | 41,68 | 40,29 | 40,48 | 1.067.400 | | 2008-04-14 | 00:00:00 | 40,20 | 40,76 | 40,13 | 40,39 | 1.093.000 | | 2008-04-15 | 00:00:00 | 40,43 | 40,75 | 39,73 | 40,29 | 775.500 | | 2008-04-16 | 00:00:00 | 40,49 | 41,23 | 40,32 | 40,99 | 979.500 | | 2008-04-17 | 00:00:00 | 41,06 | 41,80 | 41,06 | 41,53 | 1.091.200 | | 2008-04-18 | 00:00:00 | 41,61 | 42,94 | 41,61 | 42,81 | 1.484.800 | | 2008-04-21 | 00:00:00 | 42,81 | 42,81 | 41,12 | 41,59 | 1.508.100 | | 2008-04-22 | 00:00:00 | 41,18 | 41,97 | 40,99 | 41,24 | 1.908.400 | | 2008-04-23 | 00:00:00 | 41,27 | 41,97 | 40,91 | 41,72 | 1.742.100 | | 2008-04-24 | 00:00:00 | 41,82 | 42,60 | 41,52 | 42,51 | 1.265.000 | | 2008-04-25 | 00:00:00 | 42,80 | 43,32 | 42,58 | 42,84 | 1.154.600 | | 2008-04-28 | 00:00:00 | 42,95 | 43,66 | 42,86 | 43,44 | 1.294.600 | | 2008-04-29 | 00:00:00 | 43,18 | 43,64 | 42,78 | 42,90 | 1.334.900 | | 2008-04-30 | 00:00:00 | 43,07 | 43,14 | 41,80 | 42,34 | 1.722.200 | | 2008-05-02 | 00:00:00 | 42,85 | 42,99 | 41,93 | 42,00 | 1.670.300 | | 2008-05-05 | 00:00:00 | 41,99 | 42,06 | 41,55 | 41,77 | 753.900 | | 2008-05-06 | 00:00:00 | 41,52 | 42,97 | 41,27 | 42,97 | 1.107.700 | | 2008-05-07 | 00:00:00 | 43,01 | 43,99 | 42,96 | 43,91 | 1.406.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
