(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-12 | 00:00:00 | 2,91 | 3,00 | 2,91 | 3,00 | 153.600 | | 2003-08-13 | 00:00:00 | 2,95 | 2,95 | 2,82 | 2,84 | 1.417.100 | | 2003-08-14 | 00:00:00 | 2,85 | 3,00 | 2,85 | 3,00 | 1.089.000 | | 2003-08-15 | 00:00:00 | 3,00 | 3,04 | 3,00 | 3,04 | 183.800 | | 2003-08-18 | 00:00:00 | 3,00 | 3,46 | 3,00 | 3,09 | 3.272.300 | | 2003-08-19 | 00:00:00 | 3,25 | 3,40 | 3,25 | 3,32 | 332.800 | | 2003-08-20 | 00:00:00 | 3,35 | 3,40 | 3,17 | 3,30 | 554.600 | | 2003-08-21 | 00:00:00 | 3,20 | 3,35 | 3,20 | 3,30 | 270.000 | | 2003-08-22 | 00:00:00 | 3,31 | 3,40 | 3,30 | 3,38 | 172.100 | | 2003-08-25 | 00:00:00 | 3,35 | 3,37 | 3,30 | 3,35 | 98.100 | | 2003-08-26 | 00:00:00 | 3,30 | 3,40 | 3,30 | 3,30 | 620.400 | | 2003-08-27 | 00:00:00 | 3,33 | 3,44 | 3,27 | 3,31 | 1.013.700 | | 2003-08-28 | 00:00:00 | 3,34 | 3,35 | 3,25 | 3,30 | 421.600 | | 2003-08-29 | 00:00:00 | 3,30 | 3,75 | 3,30 | 3,70 | 701.800 | | 2003-09-02 | 00:00:00 | 3,60 | 3,98 | 3,60 | 3,67 | 1.169.100 | | 2003-09-03 | 00:00:00 | 3,65 | 3,70 | 3,51 | 3,55 | 1.451.200 | | 2003-09-04 | 00:00:00 | 3,49 | 3,49 | 3,15 | 3,25 | 3.176.900 | | 2003-09-05 | 00:00:00 | 3,25 | 3,29 | 3,19 | 3,29 | 570.000 | | 2003-09-08 | 00:00:00 | 3,29 | 3,33 | 3,26 | 3,30 | 262.900 | | 2003-09-09 | 00:00:00 | 3,30 | 3,53 | 3,27 | 3,45 | 2.023.000 | | 2003-09-10 | 00:00:00 | 3,35 | 3,49 | 3,35 | 3,36 | 478.500 | | 2003-09-11 | 00:00:00 | 3,43 | 3,45 | 3,30 | 3,33 | 121.200 | | 2003-09-12 | 00:00:00 | 3,33 | 3,45 | 3,25 | 3,44 | 210.400 | | 2003-09-15 | 00:00:00 | 3,41 | 3,45 | 3,31 | 3,32 | 95.700 | | 2003-09-16 | 00:00:00 | 3,32 | 3,32 | 3,15 | 3,24 | 573.200 | | 2003-09-17 | 00:00:00 | 3,22 | 3,29 | 3,22 | 3,27 | 249.400 | | 2003-09-18 | 00:00:00 | 3,29 | 3,38 | 3,27 | 3,29 | 513.400 | | 2003-09-19 | 00:00:00 | 3,22 | 3,70 | 3,22 | 3,25 | 1.563.100 | | 2003-09-22 | 00:00:00 | 3,60 | 3,65 | 3,42 | 3,55 | 261.000 | | 2003-09-23 | 00:00:00 | 3,50 | 3,74 | 3,40 | 3,74 | 340.400 | | 2003-09-24 | 00:00:00 | 3,70 | 3,80 | 3,57 | 3,65 | 385.600 | | 2003-09-25 | 00:00:00 | 3,70 | 3,72 | 3,40 | 3,50 | 622.900 | | 2003-09-26 | 00:00:00 | 3,35 | 3,42 | 3,21 | 3,30 | 303.700 | | 2003-09-29 | 00:00:00 | 3,30 | 3,40 | 3,22 | 3,25 | 186.100 | | 2003-09-30 | 00:00:00 | 3,35 | 3,35 | 3,20 | 3,22 | 287.900 | | 2003-10-01 | 00:00:00 | 3,25 | 3,29 | 3,01 | 3,24 | 379.500 | | 2003-10-02 | 00:00:00 | 3,25 | 3,37 | 3,14 | 3,37 | 720.400 | | 2003-10-03 | 00:00:00 | 3,40 | 3,40 | 3,15 | 3,27 | 445.200 | | 2003-10-06 | 00:00:00 | 3,26 | 3,55 | 3,26 | 3,55 | 375.900 | | 2003-10-07 | 00:00:00 | 3,55 | 3,79 | 3,50 | 3,75 | 1.115.200 | | 2003-10-08 | 00:00:00 | 3,62 | 3,90 | 3,62 | 3,90 | 450.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
