(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-18 | 00:00:00 | 31,97 | 33,35 | 31,82 | 33,10 | 6.419.100 | | 2008-12-19 | 00:00:00 | 33,14 | 33,90 | 32,30 | 33,05 | 12.200.100 | | 2008-12-22 | 00:00:00 | 32,82 | 33,47 | 32,30 | 32,30 | 5.300.500 | | 2008-12-23 | 00:00:00 | 32,26 | 34,15 | 32,14 | 33,26 | 3.853.900 | | 2008-12-24 | 00:00:00 | 33,26 | 33,80 | 32,63 | 32,78 | 976.100 | | 2008-12-29 | 00:00:00 | 33,02 | 34,13 | 32,99 | 33,74 | 2.141.500 | | 2008-12-30 | 00:00:00 | 34,14 | 35,33 | 33,80 | 35,33 | 2.858.300 | | 2008-12-31 | 00:00:00 | 35,49 | 35,90 | 35,33 | 35,33 | 1.525.100 | | 2009-01-02 | 00:00:00 | 35,20 | 35,42 | 34,17 | 35,32 | 2.667.200 | | 2009-01-05 | 00:00:00 | 35,52 | 36,00 | 35,22 | 35,94 | 4.855.800 | | 2009-01-06 | 00:00:00 | 35,94 | 35,98 | 33,84 | 34,15 | 5.396.300 | | 2009-01-07 | 00:00:00 | 34,00 | 34,00 | 33,21 | 33,78 | 5.306.900 | | 2009-01-08 | 00:00:00 | 33,35 | 34,34 | 33,32 | 33,99 | 3.435.100 | | 2009-01-09 | 00:00:00 | 34,22 | 34,33 | 32,82 | 33,21 | 3.360.600 | | 2009-01-12 | 00:00:00 | 33,30 | 33,66 | 32,62 | 32,75 | 3.093.600 | | 2009-01-13 | 00:00:00 | 32,85 | 33,26 | 32,10 | 32,76 | 4.626.200 | | 2009-01-14 | 00:00:00 | 33,01 | 33,13 | 30,81 | 31,08 | 5.095.800 | | 2009-01-15 | 00:00:00 | 31,19 | 31,91 | 30,75 | 31,37 | 4.600.900 | | 2009-01-16 | 00:00:00 | 31,99 | 32,30 | 30,95 | 30,97 | 6.125.000 | | 2009-01-19 | 00:00:00 | 31,78 | 32,60 | 31,38 | 31,90 | 3.592.600 | | 2009-01-20 | 00:00:00 | 31,90 | 32,55 | 31,28 | 31,43 | 3.804.100 | | 2009-01-21 | 00:00:00 | 30,90 | 31,17 | 30,00 | 30,48 | 7.525.300 | | 2009-01-22 | 00:00:00 | 30,75 | 31,28 | 29,91 | 30,08 | 3.429.100 | | 2009-01-23 | 00:00:00 | 30,08 | 31,35 | 29,74 | 31,08 | 4.656.700 | | 2009-01-26 | 00:00:00 | 30,72 | 31,95 | 30,43 | 31,37 | 4.053.300 | | 2009-01-27 | 00:00:00 | 31,39 | 31,98 | 30,77 | 31,37 | 2.499.600 | | 2009-01-28 | 00:00:00 | 31,66 | 31,98 | 30,92 | 31,89 | 3.275.100 | | 2009-01-29 | 00:00:00 | 31,78 | 31,96 | 30,83 | 30,83 | 3.544.800 | | 2009-01-30 | 00:00:00 | 30,83 | 31,27 | 29,65 | 30,07 | 5.173.900 | | 2009-02-02 | 00:00:00 | 30,25 | 30,31 | 29,48 | 30,14 | 2.859.300 | | 2009-02-03 | 00:00:00 | 30,10 | 31,40 | 29,50 | 31,36 | 4.610.000 | | 2009-02-04 | 00:00:00 | 31,81 | 32,15 | 31,31 | 31,83 | 4.319.100 | | 2009-02-05 | 00:00:00 | 31,31 | 32,38 | 31,14 | 32,13 | 3.179.100 | | 2009-02-06 | 00:00:00 | 32,30 | 32,30 | 30,20 | 30,50 | 8.511.100 | | 2009-02-09 | 00:00:00 | 30,21 | 30,30 | 29,01 | 29,62 | 6.258.100 | | 2009-02-10 | 00:00:00 | 29,55 | 30,29 | 29,06 | 29,08 | 4.905.700 | | 2009-02-11 | 00:00:00 | 29,01 | 29,33 | 28,50 | 28,94 | 3.487.000 | | 2009-02-12 | 00:00:00 | 28,74 | 28,74 | 27,57 | 27,79 | 6.644.400 | | 2009-02-13 | 00:00:00 | 28,12 | 28,35 | 27,20 | 27,58 | 4.362.800 | | 2009-02-16 | 00:00:00 | 27,26 | 27,80 | 26,95 | 27,60 | 3.028.400 | | 2009-02-17 | 00:00:00 | 27,35 | 28,25 | 27,10 | 27,83 | 5.179.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
