(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 | | 2003-02-19 | 00:00:00 | 4,07 | 4,13 | 4,05 | 4,05 | 28.600 | | 2003-02-20 | 00:00:00 | 4,00 | 4,20 | 4,00 | 4,10 | 434.500 | | 2003-02-21 | 00:00:00 | 4,04 | 4,05 | 3,96 | 3,97 | 78.400 | | 2003-02-24 | 00:00:00 | 4,04 | 4,04 | 3,95 | 4,03 | 194.500 | | 2003-02-25 | 00:00:00 | 4,00 | 4,03 | 3,87 | 3,95 | 80.500 | | 2003-02-26 | 00:00:00 | 3,82 | 3,88 | 3,67 | 3,74 | 428.400 | | 2003-02-27 | 00:00:00 | 3,70 | 3,70 | 3,22 | 3,44 | 343.200 | | 2003-02-28 | 00:00:00 | 3,35 | 3,35 | 3,25 | 3,26 | 211.800 | | 2003-03-03 | 00:00:00 | 3,03 | 3,30 | 3,03 | 3,13 | 148.200 | | 2003-03-04 | 00:00:00 | 3,15 | 3,17 | 2,76 | 2,95 | 207.100 | | 2003-03-05 | 00:00:00 | 3,00 | 3,23 | 2,96 | 3,10 | 1.124.700 | | 2003-03-06 | 00:00:00 | 3,08 | 3,10 | 3,00 | 3,00 | 1.080.500 | | 2003-03-07 | 00:00:00 | 3,00 | 3,00 | 2,91 | 2,95 | 76.200 | | 2003-03-10 | 00:00:00 | 2,90 | 2,98 | 2,86 | 2,86 | 82.000 | | 2003-03-11 | 00:00:00 | 2,90 | 2,99 | 2,81 | 2,90 | 891.700 | | 2003-03-12 | 00:00:00 | 2,90 | 2,95 | 2,80 | 2,80 | 114.400 | | 2003-03-13 | 00:00:00 | 2,79 | 2,83 | 2,77 | 2,83 | 143.700 | | 2003-03-14 | 00:00:00 | 2,83 | 2,85 | 2,81 | 2,83 | 77.400 | | 2003-03-17 | 00:00:00 | 2,90 | 2,90 | 2,85 | 2,88 | 55.600 | | 2003-03-18 | 00:00:00 | 2,88 | 2,90 | 2,85 | 2,85 | 57.600 | | 2003-03-19 | 00:00:00 | 2,87 | 2,88 | 2,85 | 2,87 | 50.700 | | 2003-03-20 | 00:00:00 | 2,87 | 2,96 | 2,85 | 2,96 | 365.800 | | 2003-03-21 | 00:00:00 | 2,87 | 3,14 | 2,87 | 3,01 | 202.700 | | 2003-03-24 | 00:00:00 | 3,00 | 3,14 | 3,00 | 3,14 | 79.100 | | 2003-03-25 | 00:00:00 | 3,00 | 3,20 | 2,97 | 3,00 | 835.500 | | 2003-03-26 | 00:00:00 | 2,99 | 3,00 | 2,90 | 2,97 | 50.800 | | 2003-03-27 | 00:00:00 | 2,99 | 3,15 | 2,99 | 3,15 | 588.400 | | 2003-03-28 | 00:00:00 | 3,10 | 3,10 | 2,81 | 2,90 | 156.600 | | 2003-03-31 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,02 | 10.300 | | 2003-04-01 | 00:00:00 | 2,96 | 3,09 | 2,81 | 2,81 | 65.900 | | 2003-04-02 | 00:00:00 | 2,79 | 2,79 | 2,54 | 2,78 | 63.200 | | 2003-04-03 | 00:00:00 | 2,79 | 2,79 | 2,60 | 2,66 | 51.100 | | 2003-04-04 | 00:00:00 | 2,65 | 2,80 | 2,65 | 2,65 | 149.600 | | 2003-04-07 | 00:00:00 | 2,60 | 2,65 | 2,50 | 2,50 | 50.200 | | 2003-04-08 | 00:00:00 | 2,52 | 2,70 | 2,52 | 2,69 | 231.400 | | 2003-04-09 | 00:00:00 | 2,64 | 2,69 | 2,60 | 2,65 | 230.500 | | 2003-04-10 | 00:00:00 | 2,65 | 2,69 | 2,60 | 2,69 | 104.100 | | 2003-04-11 | 00:00:00 | 2,65 | 2,69 | 2,60 | 2,69 | 223.800 | | 2003-04-14 | 00:00:00 | 2,68 | 2,68 | 1,65 | 2,15 | 1.331.000 | | 2003-04-15 | 00:00:00 | 2,10 | 2,25 | 2,05 | 2,24 | 611.500 | | 2003-04-16 | 00:00:00 | 2,28 | 2,92 | 2,28 | 2,66 | 458.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
