(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-16 | 00:00:00 | 2,28 | 2,92 | 2,28 | 2,66 | 458.500 | | 2003-04-17 | 00:00:00 | 2,69 | 2,69 | 2,50 | 2,50 | 86.100 | | 2003-04-21 | 00:00:00 | 2,55 | 2,60 | 2,48 | 2,48 | 103.900 | | 2003-04-22 | 00:00:00 | 2,55 | 2,55 | 2,25 | 2,44 | 99.100 | | 2003-04-23 | 00:00:00 | 2,35 | 2,49 | 2,35 | 2,45 | 71.700 | | 2003-04-24 | 00:00:00 | 2,44 | 2,44 | 2,31 | 2,31 | 90.100 | | 2003-04-25 | 00:00:00 | 2,30 | 2,36 | 2,30 | 2,36 | 28.700 | | 2003-04-28 | 00:00:00 | 2,37 | 2,41 | 2,27 | 2,37 | 196.300 | | 2003-04-29 | 00:00:00 | 2,37 | 2,41 | 2,35 | 2,38 | 83.700 | | 2003-04-30 | 00:00:00 | 2,40 | 2,52 | 2,40 | 2,52 | 88.000 | | 2003-05-01 | 00:00:00 | 2,59 | 2,74 | 2,57 | 2,71 | 157.300 | | 2003-05-02 | 00:00:00 | 2,70 | 2,82 | 2,65 | 2,82 | 100.700 | | 2003-05-05 | 00:00:00 | 2,80 | 2,80 | 2,60 | 2,73 | 307.100 | | 2003-05-06 | 00:00:00 | 2,76 | 2,98 | 2,76 | 2,98 | 212.700 | | 2003-05-07 | 00:00:00 | 2,98 | 2,98 | 2,80 | 2,95 | 85.000 | | 2003-05-08 | 00:00:00 | 2,87 | 2,90 | 2,77 | 2,78 | 152.700 | | 2003-05-09 | 00:00:00 | 2,75 | 2,80 | 2,56 | 2,56 | 228.800 | | 2003-05-12 | 00:00:00 | 2,69 | 2,69 | 2,55 | 2,60 | 85.900 | | 2003-05-13 | 00:00:00 | 2,58 | 2,63 | 2,55 | 2,62 | 355.700 | | 2003-05-14 | 00:00:00 | 2,65 | 2,68 | 2,60 | 2,66 | 189.700 | | 2003-05-15 | 00:00:00 | 2,70 | 2,79 | 2,70 | 2,78 | 146.400 | | 2003-05-16 | 00:00:00 | 2,78 | 3,03 | 2,78 | 3,01 | 1.185.200 | | 2003-05-20 | 00:00:00 | 3,01 | 3,25 | 3,01 | 3,20 | 675.200 | | 2003-05-21 | 00:00:00 | 3,19 | 3,20 | 2,93 | 3,05 | 809.900 | | 2003-05-22 | 00:00:00 | 3,02 | 3,05 | 2,95 | 3,00 | 189.400 | | 2003-05-23 | 00:00:00 | 3,00 | 3,15 | 2,98 | 3,05 | 258.000 | | 2003-05-26 | 00:00:00 | 3,10 | 3,10 | 3,05 | 3,05 | 28.100 | | 2003-05-27 | 00:00:00 | 3,10 | 3,11 | 2,80 | 2,85 | 395.400 | | 2003-05-28 | 00:00:00 | 2,62 | 2,85 | 2,62 | 2,80 | 106.500 | | 2003-05-29 | 00:00:00 | 2,70 | 2,85 | 2,68 | 2,84 | 225.200 | | 2003-05-30 | 00:00:00 | 2,81 | 2,81 | 2,77 | 2,77 | 60.000 | | 2003-06-02 | 00:00:00 | 2,80 | 2,80 | 2,72 | 2,80 | 33.600 | | 2003-06-03 | 00:00:00 | 2,79 | 2,79 | 2,70 | 2,79 | 29.900 | | 2003-06-04 | 00:00:00 | 2,70 | 2,77 | 2,62 | 2,65 | 94.800 | | 2003-06-05 | 00:00:00 | 2,78 | 2,78 | 2,35 | 2,35 | 243.800 | | 2003-06-06 | 00:00:00 | 2,02 | 2,25 | 2,00 | 2,00 | 982.500 | | 2003-06-09 | 00:00:00 | 2,03 | 2,20 | 1,89 | 2,20 | 462.600 | | 2003-06-10 | 00:00:00 | 2,20 | 2,25 | 2,17 | 2,21 | 105.300 | | 2003-06-11 | 00:00:00 | 2,18 | 2,40 | 2,18 | 2,39 | 189.400 | | 2003-06-12 | 00:00:00 | 2,33 | 2,35 | 2,20 | 2,25 | 711.400 | | 2003-06-13 | 00:00:00 | 2,20 | 2,30 | 2,15 | 2,28 | 279.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
