(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 | | 2009-02-17 | 00:00:00 | 27,35 | 28,25 | 27,10 | 27,83 | 5.179.100 | | 2009-02-18 | 00:00:00 | 28,10 | 28,10 | 26,66 | 27,07 | 4.388.600 | | 2009-02-19 | 00:00:00 | 26,90 | 27,65 | 26,72 | 26,90 | 4.981.600 | | 2009-02-20 | 00:00:00 | 26,45 | 26,80 | 26,10 | 26,19 | 6.612.500 | | 2009-02-23 | 00:00:00 | 26,56 | 26,65 | 25,88 | 25,89 | 3.889.700 | | 2009-02-24 | 00:00:00 | 25,73 | 26,46 | 25,50 | 25,85 | 5.274.500 | | 2009-02-25 | 00:00:00 | 26,20 | 26,26 | 24,16 | 24,87 | 6.274.800 | | 2009-02-26 | 00:00:00 | 25,25 | 25,65 | 24,53 | 25,48 | 5.499.500 | | 2009-02-27 | 00:00:00 | 25,11 | 25,33 | 24,30 | 25,29 | 6.565.500 | | 2009-03-02 | 00:00:00 | 24,78 | 24,78 | 23,23 | 23,25 | 8.060.600 | | 2009-03-03 | 00:00:00 | 23,58 | 24,23 | 22,70 | 22,82 | 6.329.200 | | 2009-03-04 | 00:00:00 | 23,12 | 23,61 | 22,73 | 23,54 | 6.578.700 | | 2009-03-05 | 00:00:00 | 23,54 | 25,20 | 23,48 | 24,20 | 8.442.600 | | 2009-03-06 | 00:00:00 | 24,66 | 25,30 | 24,15 | 24,60 | 8.925.700 | | 2009-03-09 | 00:00:00 | 24,50 | 25,07 | 23,40 | 24,76 | 7.698.000 | | 2009-03-10 | 00:00:00 | 24,63 | 25,84 | 24,16 | 25,64 | 7.374.200 | | 2009-03-11 | 00:00:00 | 25,64 | 25,83 | 24,48 | 25,00 | 7.629.400 | | 2009-03-12 | 00:00:00 | 24,86 | 24,90 | 24,00 | 24,31 | 7.003.500 | | 2009-03-13 | 00:00:00 | 24,56 | 25,30 | 24,17 | 24,40 | 6.380.600 | | 2009-03-16 | 00:00:00 | 24,92 | 26,24 | 24,81 | 26,23 | 5.507.000 | | 2009-03-17 | 00:00:00 | 26,01 | 26,55 | 25,08 | 25,58 | 4.392.300 | | 2009-03-18 | 00:00:00 | 26,04 | 26,26 | 25,06 | 25,12 | 5.560.000 | | 2009-03-19 | 00:00:00 | 25,41 | 25,53 | 24,93 | 25,14 | 5.372.900 | | 2009-03-20 | 00:00:00 | 24,92 | 26,29 | 24,45 | 26,14 | 9.004.200 | | 2009-03-23 | 00:00:00 | 26,80 | 27,58 | 26,20 | 27,42 | 5.804.300 | | 2009-03-24 | 00:00:00 | 27,98 | 28,08 | 27,18 | 27,33 | 5.517.500 | | 2009-03-25 | 00:00:00 | 27,14 | 28,28 | 27,14 | 27,80 | 5.134.800 | | 2009-03-26 | 00:00:00 | 27,80 | 27,96 | 27,02 | 27,35 | 4.082.200 | | 2009-03-27 | 00:00:00 | 27,50 | 27,70 | 26,52 | 26,58 | 3.348.600 | | 2009-03-30 | 00:00:00 | 26,12 | 26,92 | 25,55 | 25,55 | 5.946.900 | | 2009-03-31 | 00:00:00 | 25,84 | 25,98 | 25,29 | 25,85 | 5.074.000 | | 2009-04-01 | 00:00:00 | 25,29 | 25,55 | 24,58 | 25,22 | 6.233.800 | | 2009-04-02 | 00:00:00 | 25,55 | 26,02 | 25,33 | 25,83 | 7.166.200 | | 2009-04-03 | 00:00:00 | 25,47 | 25,79 | 24,60 | 24,66 | 7.185.800 | | 2009-04-06 | 00:00:00 | 25,00 | 25,49 | 24,72 | 24,84 | 6.404.200 | | 2009-04-07 | 00:00:00 | 24,90 | 25,74 | 24,83 | 25,43 | 5.234.100 | | 2009-04-08 | 00:00:00 | 24,71 | 25,12 | 24,56 | 24,92 | 5.510.700 | | 2009-04-09 | 00:00:00 | 24,66 | 24,95 | 23,69 | 23,82 | 10.962.500 | | 2009-04-14 | 00:00:00 | 23,90 | 24,51 | 23,61 | 24,40 | 8.281.100 | | 2009-04-15 | 00:00:00 | 24,06 | 25,01 | 24,05 | 24,96 | 5.986.000 | | 2009-04-16 | 00:00:00 | 24,65 | 25,72 | 24,65 | 25,37 | 5.602.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
