(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 2024-04-27 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-06-13 | 00:00:00 | 2,20 | 2,30 | 2,15 | 2,28 | 279.900 | 2003-06-16 | 00:00:00 | 2,25 | 2,25 | 2,15 | 2,25 | 81.600 | 2003-06-17 | 00:00:00 | 2,21 | 2,38 | 2,20 | 2,35 | 464.100 | 2003-06-18 | 00:00:00 | 2,30 | 2,35 | 2,30 | 2,30 | 127.200 | 2003-06-19 | 00:00:00 | 2,35 | 2,90 | 2,35 | 2,60 | 554.100 | 2003-06-20 | 00:00:00 | 2,65 | 2,84 | 2,65 | 2,80 | 432.500 | 2003-06-23 | 00:00:00 | 2,84 | 2,84 | 2,50 | 2,66 | 46.100 | 2003-06-24 | 00:00:00 | 2,50 | 2,50 | 2,42 | 2,49 | 315.000 | 2003-06-25 | 00:00:00 | 2,45 | 2,48 | 2,40 | 2,40 | 76.700 | 2003-06-26 | 00:00:00 | 2,35 | 2,45 | 2,35 | 2,40 | 59.200 | 2003-06-27 | 00:00:00 | 2,38 | 2,46 | 2,38 | 2,42 | 369.500 | 2003-06-30 | 00:00:00 | 2,44 | 2,45 | 2,39 | 2,45 | 39.500 | 2003-07-02 | 00:00:00 | 2,50 | 2,77 | 2,50 | 2,68 | 1.127.100 | 2003-07-03 | 00:00:00 | 2,75 | 2,79 | 2,68 | 2,78 | 229.600 | 2003-07-04 | 00:00:00 | 2,75 | 2,78 | 2,70 | 2,76 | 325.900 | 2003-07-07 | 00:00:00 | 2,70 | 2,93 | 2,70 | 2,89 | 824.200 | 2003-07-08 | 00:00:00 | 2,89 | 2,97 | 2,89 | 2,90 | 2.109.800 | 2003-07-09 | 00:00:00 | 2,82 | 2,92 | 2,80 | 2,83 | 5.610.200 | 2003-07-10 | 00:00:00 | 2,75 | 2,78 | 2,40 | 2,52 | 1.819.100 | 2003-07-11 | 00:00:00 | 2,30 | 2,50 | 2,11 | 2,28 | 1.487.400 | 2003-07-14 | 00:00:00 | 2,28 | 2,35 | 2,15 | 2,28 | 824.800 | 2003-07-15 | 00:00:00 | 2,30 | 2,54 | 2,30 | 2,44 | 842.100 | 2003-07-16 | 00:00:00 | 2,42 | 2,45 | 2,40 | 2,42 | 166.200 | 2003-07-17 | 00:00:00 | 2,40 | 2,55 | 2,26 | 2,40 | 587.800 | 2003-07-18 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,43 | 72.200 | 2003-07-21 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,50 | 552.700 | 2003-07-22 | 00:00:00 | 2,50 | 2,50 | 2,35 | 2,37 | 395.500 | 2003-07-23 | 00:00:00 | 2,40 | 2,44 | 2,40 | 2,43 | 127.200 | 2003-07-24 | 00:00:00 | 2,45 | 2,45 | 2,40 | 2,40 | 112.900 | 2003-07-25 | 00:00:00 | 2,35 | 2,40 | 2,30 | 2,33 | 220.100 | 2003-07-28 | 00:00:00 | 2,35 | 2,40 | 2,10 | 2,26 | 447.500 | 2003-07-29 | 00:00:00 | 2,15 | 2,26 | 2,15 | 2,22 | 54.200 | 2003-07-30 | 00:00:00 | 2,31 | 2,31 | 2,24 | 2,25 | 262.200 | 2003-07-31 | 00:00:00 | 2,27 | 2,32 | 2,23 | 2,30 | 271.900 | 2003-08-01 | 00:00:00 | 2,27 | 2,35 | 2,27 | 2,30 | 37.600 | 2003-08-05 | 00:00:00 | 2,40 | 2,49 | 2,35 | 2,35 | 574.700 | 2003-08-06 | 00:00:00 | 2,38 | 2,49 | 2,30 | 2,40 | 327.300 | 2003-08-07 | 00:00:00 | 2,46 | 2,65 | 2,42 | 2,65 | 284.200 | 2003-08-08 | 00:00:00 | 2,76 | 3,12 | 2,76 | 3,08 | 895.800 | 2003-08-11 | 00:00:00 | 3,13 | 3,25 | 2,82 | 2,92 | 749.800 | 2003-08-12 | 00:00:00 | 2,91 | 3,00 | 2,91 | 3,00 | 153.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|