(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 | | 2011-08-22 | 00:00:00 | 19,34 | 20,66 | 19,30 | 20,17 | 5.184.400 | | 2011-08-23 | 00:00:00 | 20,82 | 20,91 | 20,27 | 20,58 | 4.003.400 | | 2011-08-24 | 00:00:00 | 20,78 | 21,58 | 20,58 | 21,32 | 6.586.800 | | 2011-08-25 | 00:00:00 | 21,42 | 21,58 | 20,78 | 20,90 | 5.457.300 | | 2011-08-26 | 00:00:00 | 20,90 | 21,11 | 20,22 | 20,86 | 6.055.800 | | 2011-08-29 | 00:00:00 | 21,20 | 21,70 | 21,08 | 21,56 | 3.166.900 | | 2011-08-30 | 00:00:00 | 21,69 | 21,72 | 21,08 | 21,33 | 3.830.100 | | 2011-08-31 | 00:00:00 | 21,28 | 21,97 | 21,17 | 21,95 | 5.253.800 | | 2011-09-01 | 00:00:00 | 21,90 | 21,97 | 21,27 | 21,45 | 6.235.500 | | 2011-09-02 | 00:00:00 | 21,29 | 21,38 | 20,57 | 20,82 | 4.554.700 | | 2011-09-05 | 00:00:00 | 20,32 | 20,62 | 19,96 | 20,05 | 5.528.400 | | 2011-09-06 | 00:00:00 | 20,08 | 20,54 | 19,50 | 19,63 | 6.343.300 | | 2011-09-07 | 00:00:00 | 20,17 | 20,49 | 20,01 | 20,49 | 4.663.100 | | 2011-09-08 | 00:00:00 | 20,38 | 20,70 | 20,16 | 20,51 | 4.472.800 | | 2011-09-09 | 00:00:00 | 20,35 | 20,53 | 19,80 | 19,83 | 7.314.900 | | 2011-09-12 | 00:00:00 | 19,33 | 19,85 | 18,99 | 19,62 | 11.167.500 | | 2011-09-13 | 00:00:00 | 19,82 | 19,82 | 18,96 | 19,66 | 7.691.900 | | 2011-09-14 | 00:00:00 | 19,53 | 20,35 | 19,42 | 20,31 | 6.420.700 | | 2011-09-15 | 00:00:00 | 20,42 | 21,20 | 20,34 | 21,05 | 6.360.000 | | 2011-09-16 | 00:00:00 | 21,21 | 21,42 | 20,91 | 21,09 | 9.684.000 | | 2011-09-19 | 00:00:00 | 20,57 | 20,76 | 20,34 | 20,56 | 4.821.700 | | 2011-09-20 | 00:00:00 | 20,45 | 21,25 | 20,45 | 21,20 | 3.887.800 | | 2011-09-21 | 00:00:00 | 21,17 | 21,40 | 20,83 | 20,97 | 4.275.000 | | 2011-09-22 | 00:00:00 | 20,36 | 20,58 | 19,81 | 19,93 | 6.750.800 | | 2011-09-23 | 00:00:00 | 20,25 | 20,33 | 19,44 | 20,18 | 6.587.800 | | 2011-09-26 | 00:00:00 | 19,82 | 21,14 | 19,82 | 21,02 | 7.030.200 | | 2011-09-27 | 00:00:00 | 21,45 | 22,52 | 21,28 | 22,52 | 7.733.400 | | 2011-09-28 | 00:00:00 | 22,31 | 22,95 | 22,12 | 22,49 | 5.207.900 | | 2011-09-29 | 00:00:00 | 22,35 | 23,14 | 22,31 | 22,94 | 4.269.600 | | 2011-09-30 | 00:00:00 | 22,66 | 22,81 | 22,21 | 22,44 | 5.788.300 | | 2011-10-03 | 00:00:00 | 21,84 | 22,58 | 21,80 | 22,40 | 4.599.000 | | 2011-10-04 | 00:00:00 | 22,12 | 22,27 | 21,69 | 22,14 | 5.734.800 | | 2011-10-05 | 00:00:00 | 22,51 | 22,92 | 22,23 | 22,87 | 5.206.000 | | 2011-10-06 | 00:00:00 | 23,00 | 23,50 | 22,92 | 23,50 | 5.055.900 | | 2011-10-07 | 00:00:00 | 23,50 | 23,90 | 23,25 | 23,81 | 4.267.700 | | 2011-10-10 | 00:00:00 | 23,92 | 24,12 | 23,56 | 23,83 | 5.867.300 | | 2011-10-11 | 00:00:00 | 23,69 | 23,77 | 23,07 | 23,17 | 5.848.900 | | 2011-10-12 | 00:00:00 | 23,10 | 23,15 | 22,83 | 23,13 | 7.798.500 | | 2011-10-13 | 00:00:00 | 23,00 | 23,19 | 22,83 | 23,13 | 4.564.600 | | 2011-10-14 | 00:00:00 | 23,25 | 23,74 | 23,15 | 23,57 | 3.947.600 | | 2011-10-17 | 00:00:00 | 23,68 | 23,93 | 23,09 | 23,11 | 4.365.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
