(Login BolsaPT & Canal Forex) |
|
 GABRIEL RES J - [Ticker: GBU.TO] |     | | Última Trade | 0,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 16:57:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+3,130%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,310 x 0 - 0,340 x 0 | EPS | 0,00 | | Abertura | 0,330 | PER | 0,00% | | Máximo | 0,330 | Pagamento Dividendo | | | Mínimo | 0,330 | Data Ex-Dividendo | | | Fecho Anterior | 0,320 | Yield | | | Volume | 1.000 | 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 GBU.TO de 2000-01-01 a 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-09-29 | 00:00:00 | 3,10 | 3,50 | 3,05 | 3,40 | 1.168 | | 2000-10-02 | 00:00:00 | 3,50 | 3,50 | 3,45 | 3,45 | 20.400 | | 2000-10-03 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,30 | 39.700 | | 2000-10-04 | 00:00:00 | 2,92 | 3,15 | 2,92 | 3,00 | 49.300 | | 2000-10-05 | 00:00:00 | 3,10 | 3,10 | 3,06 | 3,10 | 8.300 | | 2000-10-06 | 00:00:00 | 3,10 | 3,10 | 3,05 | 3,05 | 187.600 | | 2000-10-10 | 00:00:00 | 3,10 | 3,20 | 3,05 | 3,08 | 87.500 | | 2000-10-11 | 00:00:00 | 3,10 | 3,14 | 3,05 | 3,05 | 100.200 | | 2000-10-12 | 00:00:00 | 3,40 | 3,40 | 3,15 | 3,20 | 154.600 | | 2000-10-13 | 00:00:00 | 3,30 | 3,40 | 3,25 | 3,30 | 207.200 | | 2000-10-16 | 00:00:00 | 3,25 | 3,39 | 3,20 | 3,20 | 806.200 | | 2000-10-17 | 00:00:00 | 3,30 | 3,35 | 3,25 | 3,35 | 148.100 | | 2000-10-18 | 00:00:00 | 3,40 | 3,40 | 3,04 | 3,33 | 248.200 | | 2000-10-19 | 00:00:00 | 3,44 | 3,44 | 3,40 | 3,40 | 225.800 | | 2000-10-20 | 00:00:00 | 3,38 | 3,40 | 3,35 | 3,35 | 335.800 | | 2000-10-23 | 00:00:00 | 3,35 | 3,45 | 3,30 | 3,35 | 135.700 | | 2000-10-24 | 00:00:00 | 3,35 | 3,36 | 3,30 | 3,30 | 206.000 | | 2000-10-25 | 00:00:00 | 3,22 | 3,22 | 3,15 | 3,15 | 32.300 | | 2000-10-26 | 00:00:00 | 3,15 | 3,15 | 3,10 | 3,15 | 69.200 | | 2000-10-27 | 00:00:00 | 3,19 | 3,20 | 3,15 | 3,15 | 54.400 | | 2000-10-30 | 00:00:00 | 3,10 | 3,10 | 3,00 | 3,10 | 64.700 | | 2000-10-31 | 00:00:00 | 3,12 | 3,12 | 2,95 | 3,00 | 23.300 | | 2000-11-01 | 00:00:00 | 2,97 | 2,98 | 2,90 | 2,95 | 269.300 | | 2000-11-02 | 00:00:00 | 2,98 | 2,99 | 2,90 | 2,90 | 31.700 | | 2000-11-03 | 00:00:00 | 2,95 | 2,99 | 2,90 | 2,90 | 26.700 | | 2000-11-06 | 00:00:00 | 2,99 | 2,99 | 2,99 | 2,99 | 9.300 | | 2000-11-07 | 00:00:00 | 3,00 | 3,00 | 2,95 | 2,95 | 172.000 | | 2000-11-08 | 00:00:00 | 3,00 | 3,00 | 2,95 | 2,97 | 37.700 | | 2000-11-09 | 00:00:00 | 2,97 | 2,98 | 2,85 | 2,85 | 272.800 | | 2000-11-10 | 00:00:00 | 2,80 | 2,80 | 2,75 | 2,75 | 12.700 | | 2000-11-13 | 00:00:00 | 2,71 | 2,80 | 2,71 | 2,80 | 16.900 | | 2000-11-14 | 00:00:00 | 2,85 | 2,95 | 2,85 | 2,85 | 22.400 | | 2000-11-15 | 00:00:00 | 2,97 | 2,97 | 2,85 | 2,85 | 8.500 | | 2000-11-16 | 00:00:00 | 2,90 | 2,95 | 2,87 | 2,87 | 303.400 | | 2000-11-17 | 00:00:00 | 2,90 | 2,90 | 2,85 | 2,90 | 11.300 | | 2000-11-20 | 00:00:00 | 2,80 | 2,87 | 2,80 | 2,85 | 21.700 | | 2000-11-21 | 00:00:00 | 2,85 | 2,85 | 2,70 | 2,70 | 37.500 | | 2000-11-22 | 00:00:00 | 2,65 | 2,70 | 2,60 | 2,60 | 148.800 | | 2000-11-23 | 00:00:00 | 2,70 | 2,85 | 2,69 | 2,85 | 16.600 | | 2000-11-24 | 00:00:00 | 2,85 | 2,85 | 2,83 | 2,83 | 16.400 | | 2000-11-27 | 00:00:00 | 2,70 | 2,77 | 2,70 | 2,70 | 6.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
