(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-07 | 00:00:00 | 3,60 | 3,64 | 3,55 | 3,55 | 29.900 | | 2002-03-08 | 00:00:00 | 3,55 | 3,62 | 3,50 | 3,62 | 107.900 | | 2002-03-11 | 00:00:00 | 3,51 | 3,60 | 3,51 | 3,60 | 12.000 | | 2002-03-12 | 00:00:00 | 3,50 | 3,60 | 3,50 | 3,60 | 1.013.800 | | 2002-03-13 | 00:00:00 | 3,55 | 3,60 | 3,51 | 3,60 | 68.600 | | 2002-03-14 | 00:00:00 | 3,59 | 3,65 | 3,55 | 3,65 | 159.800 | | 2002-03-15 | 00:00:00 | 3,55 | 3,59 | 3,50 | 3,50 | 410.800 | | 2002-03-18 | 00:00:00 | 3,54 | 3,55 | 3,51 | 3,51 | 15.500 | | 2002-03-19 | 00:00:00 | 3,51 | 3,59 | 3,51 | 3,53 | 12.300 | | 2002-03-20 | 00:00:00 | 3,55 | 3,55 | 3,50 | 3,53 | 55.000 | | 2002-03-21 | 00:00:00 | 3,50 | 3,55 | 3,49 | 3,55 | 43.400 | | 2002-03-22 | 00:00:00 | 3,55 | 3,60 | 3,54 | 3,60 | 67.500 | | 2002-03-25 | 00:00:00 | 3,65 | 3,65 | 3,61 | 3,63 | 78.600 | | 2002-03-26 | 00:00:00 | 3,60 | 3,65 | 3,52 | 3,52 | 37.000 | | 2002-03-27 | 00:00:00 | 3,42 | 3,65 | 3,42 | 3,65 | 141.000 | | 2002-03-28 | 00:00:00 | 3,66 | 3,79 | 3,66 | 3,78 | 309.900 | | 2002-04-01 | 00:00:00 | 3,80 | 4,00 | 3,78 | 4,00 | 48.400 | | 2002-04-02 | 00:00:00 | 3,90 | 4,35 | 3,90 | 4,35 | 108.100 | | 2002-04-03 | 00:00:00 | 4,29 | 4,30 | 4,00 | 4,30 | 73.100 | | 2002-04-04 | 00:00:00 | 4,15 | 4,19 | 4,00 | 4,05 | 49.800 | | 2002-04-05 | 00:00:00 | 4,00 | 4,00 | 3,90 | 4,00 | 72.800 | | 2002-04-08 | 00:00:00 | 3,83 | 3,95 | 3,66 | 3,80 | 38.000 | | 2002-04-09 | 00:00:00 | 3,75 | 3,75 | 3,55 | 3,55 | 19.600 | | 2002-04-10 | 00:00:00 | 3,52 | 3,75 | 3,52 | 3,66 | 19.000 | | 2002-04-11 | 00:00:00 | 3,55 | 3,75 | 3,55 | 3,70 | 21.800 | | 2002-04-12 | 00:00:00 | 3,68 | 3,70 | 3,46 | 3,70 | 159.100 | | 2002-04-15 | 00:00:00 | 3,51 | 3,60 | 3,46 | 3,55 | 46.600 | | 2002-04-16 | 00:00:00 | 3,50 | 3,70 | 3,48 | 3,67 | 23.000 | | 2002-04-17 | 00:00:00 | 3,60 | 3,90 | 3,60 | 3,90 | 23.700 | | 2002-04-18 | 00:00:00 | 3,89 | 4,05 | 3,75 | 3,90 | 116.200 | | 2002-04-19 | 00:00:00 | 3,80 | 3,99 | 3,72 | 3,99 | 11.500 | | 2002-04-22 | 00:00:00 | 3,70 | 3,95 | 3,70 | 3,85 | 7.800 | | 2002-04-23 | 00:00:00 | 3,93 | 4,00 | 3,85 | 4,00 | 610.700 | | 2002-04-24 | 00:00:00 | 3,95 | 3,98 | 3,90 | 3,90 | 14.000 | | 2002-04-25 | 00:00:00 | 4,00 | 4,05 | 3,91 | 4,00 | 231.500 | | 2002-04-26 | 00:00:00 | 3,99 | 4,35 | 3,95 | 4,30 | 253.500 | | 2002-04-29 | 00:00:00 | 4,15 | 4,25 | 4,05 | 4,25 | 34.200 | | 2002-04-30 | 00:00:00 | 4,02 | 4,20 | 4,02 | 4,05 | 358.300 | | 2002-05-01 | 00:00:00 | 4,06 | 4,25 | 4,06 | 4,12 | 45.900 | | 2002-05-02 | 00:00:00 | 4,19 | 4,30 | 4,19 | 4,26 | 179.200 | | 2002-05-03 | 00:00:00 | 4,15 | 4,40 | 4,15 | 4,27 | 92.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
