(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 | 2000-11-27 | 00:00:00 | 2,70 | 2,77 | 2,70 | 2,70 | 6.100 | 2000-11-28 | 00:00:00 | 2,78 | 2,78 | 2,73 | 2,75 | 14.900 | 2000-11-29 | 00:00:00 | 2,75 | 2,75 | 2,57 | 2,57 | 36.200 | 2000-11-30 | 00:00:00 | 2,60 | 2,60 | 2,57 | 2,57 | 14.000 | 2000-12-01 | 00:00:00 | 2,57 | 2,57 | 2,50 | 2,50 | 559.200 | 2000-12-04 | 00:00:00 | 2,50 | 2,50 | 2,35 | 2,40 | 508.000 | 2000-12-05 | 00:00:00 | 2,55 | 2,55 | 2,45 | 2,50 | 38.100 | 2000-12-06 | 00:00:00 | 2,55 | 2,55 | 2,45 | 2,45 | 173.400 | 2000-12-07 | 00:00:00 | 2,50 | 2,50 | 2,45 | 2,45 | 28.000 | 2000-12-08 | 00:00:00 | 2,55 | 2,58 | 2,50 | 2,52 | 314.300 | 2000-12-11 | 00:00:00 | 2,57 | 2,60 | 2,55 | 2,55 | 40.600 | 2000-12-12 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,53 | 38.400 | 2000-12-13 | 00:00:00 | 2,56 | 2,56 | 2,51 | 2,55 | 37.800 | 2000-12-14 | 00:00:00 | 2,55 | 2,59 | 2,55 | 2,59 | 31.000 | 2000-12-15 | 00:00:00 | 2,59 | 2,65 | 2,56 | 2,65 | 139.000 | 2000-12-18 | 00:00:00 | 2,65 | 2,67 | 2,65 | 2,65 | 21.900 | 2000-12-19 | 00:00:00 | 2,69 | 2,69 | 2,65 | 2,65 | 13.000 | 2000-12-20 | 00:00:00 | 2,72 | 2,73 | 2,70 | 2,70 | 45.100 | 2000-12-21 | 00:00:00 | 2,75 | 2,85 | 2,74 | 2,75 | 428.200 | 2000-12-22 | 00:00:00 | 2,78 | 2,85 | 2,75 | 2,84 | 20.100 | 2000-12-27 | 00:00:00 | 2,85 | 2,85 | 2,80 | 2,80 | 8.400 | 2000-12-28 | 00:00:00 | 2,80 | 2,82 | 2,80 | 2,80 | 23.600 | 2000-12-29 | 00:00:00 | 2,85 | 3,00 | 2,85 | 3,00 | 227.800 | 2001-01-02 | 00:00:00 | 3,10 | 3,10 | 2,95 | 2,95 | 22.000 | 2001-01-03 | 00:00:00 | 3,00 | 3,05 | 3,00 | 3,05 | 6.500 | 2001-01-04 | 00:00:00 | 3,00 | 3,00 | 2,95 | 2,95 | 4.500 | 2001-01-05 | 00:00:00 | 2,98 | 2,98 | 2,95 | 2,95 | 2.700 | 2001-01-08 | 00:00:00 | 2,95 | 2,95 | 2,90 | 2,90 | 18.600 | 2001-01-09 | 00:00:00 | 2,90 | 2,90 | 2,90 | 2,90 | 13.800 | 2001-01-10 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,85 | 80.600 | 2001-01-11 | 00:00:00 | 2,85 | 2,85 | 2,74 | 2,74 | 88.100 | 2001-01-12 | 00:00:00 | 2,79 | 2,79 | 2,68 | 2,68 | 31.100 | 2001-01-15 | 00:00:00 | 2,75 | 2,75 | 2,65 | 2,75 | 81.200 | 2001-01-16 | 00:00:00 | 2,78 | 2,78 | 2,70 | 2,70 | 102.600 | 2001-01-17 | 00:00:00 | 2,74 | 2,74 | 2,70 | 2,70 | 17.100 | 2001-01-18 | 00:00:00 | 2,75 | 2,78 | 2,70 | 2,70 | 178.400 | 2001-01-19 | 00:00:00 | 2,70 | 2,79 | 2,70 | 2,70 | 73.000 | 2001-01-22 | 00:00:00 | 2,70 | 2,75 | 2,70 | 2,70 | 70.000 | 2001-01-23 | 00:00:00 | 2,70 | 2,70 | 2,70 | 2,70 | 24.000 | 2001-01-24 | 00:00:00 | 2,70 | 2,70 | 2,68 | 2,68 | 15.700 | 2001-01-25 | 00:00:00 | 2,68 | 2,68 | 2,68 | 2,68 | 5.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|