(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 3,62 | 3,90 | 3,62 | 3,90 | 450.700 | | 2003-10-09 | 00:00:00 | 3,75 | 3,80 | 3,60 | 3,60 | 1.166.200 | | 2003-10-10 | 00:00:00 | 3,63 | 3,88 | 3,63 | 3,70 | 96.100 | | 2003-10-14 | 00:00:00 | 3,74 | 3,77 | 3,60 | 3,77 | 247.700 | | 2003-10-15 | 00:00:00 | 3,75 | 3,75 | 3,66 | 3,68 | 297.500 | | 2003-10-16 | 00:00:00 | 3,70 | 3,75 | 3,65 | 3,75 | 220.700 | | 2003-10-17 | 00:00:00 | 3,75 | 3,75 | 3,63 | 3,74 | 464.800 | | 2003-10-20 | 00:00:00 | 3,65 | 3,80 | 3,65 | 3,70 | 302.300 | | 2003-10-21 | 00:00:00 | 3,75 | 3,82 | 3,69 | 3,80 | 238.600 | | 2003-10-22 | 00:00:00 | 3,82 | 3,82 | 3,68 | 3,69 | 1.131.100 | | 2003-10-23 | 00:00:00 | 3,68 | 3,84 | 3,60 | 3,76 | 310.900 | | 2003-10-24 | 00:00:00 | 3,85 | 4,00 | 3,85 | 3,94 | 1.056.000 | | 2003-10-27 | 00:00:00 | 4,00 | 4,10 | 3,94 | 4,04 | 1.291.500 | | 2003-10-28 | 00:00:00 | 4,00 | 4,00 | 3,91 | 3,99 | 632.400 | | 2003-10-29 | 00:00:00 | 3,99 | 4,10 | 3,91 | 3,95 | 740.500 | | 2003-10-30 | 00:00:00 | 4,18 | 4,18 | 3,95 | 4,00 | 564.400 | | 2003-10-31 | 00:00:00 | 4,00 | 4,02 | 3,95 | 4,02 | 311.800 | | 2003-11-03 | 00:00:00 | 4,00 | 4,00 | 3,78 | 3,87 | 339.700 | | 2003-11-04 | 00:00:00 | 3,85 | 4,00 | 3,71 | 3,88 | 406.700 | | 2003-11-05 | 00:00:00 | 3,81 | 4,02 | 3,80 | 4,01 | 1.120.300 | | 2003-11-06 | 00:00:00 | 3,95 | 4,05 | 3,95 | 4,05 | 324.300 | | 2003-11-07 | 00:00:00 | 3,95 | 4,05 | 3,67 | 4,05 | 371.000 | | 2003-11-10 | 00:00:00 | 3,83 | 4,04 | 3,82 | 3,85 | 168.700 | | 2003-11-11 | 00:00:00 | 3,85 | 3,97 | 3,84 | 3,84 | 24.300 | | 2003-11-12 | 00:00:00 | 3,84 | 3,92 | 3,80 | 3,87 | 2.345.400 | | 2003-11-13 | 00:00:00 | 3,88 | 4,20 | 3,82 | 4,10 | 562.100 | | 2003-11-14 | 00:00:00 | 4,07 | 4,50 | 4,05 | 4,35 | 1.204.000 | | 2003-11-17 | 00:00:00 | 4,28 | 4,30 | 4,15 | 4,28 | 399.000 | | 2003-11-18 | 00:00:00 | 4,17 | 4,59 | 4,17 | 4,45 | 875.300 | | 2003-11-19 | 00:00:00 | 4,43 | 4,45 | 4,30 | 4,35 | 599.700 | | 2003-11-20 | 00:00:00 | 4,27 | 4,48 | 4,20 | 4,46 | 566.600 | | 2003-11-21 | 00:00:00 | 4,45 | 4,49 | 4,40 | 4,40 | 142.600 | | 2003-11-24 | 00:00:00 | 4,40 | 4,40 | 4,24 | 4,26 | 494.300 | | 2003-11-25 | 00:00:00 | 4,11 | 4,20 | 4,11 | 4,20 | 180.100 | | 2003-11-26 | 00:00:00 | 4,20 | 4,60 | 4,20 | 4,50 | 2.036.600 | | 2003-11-27 | 00:00:00 | 4,50 | 5,14 | 4,50 | 4,95 | 898.900 | | 2003-11-28 | 00:00:00 | 4,90 | 4,95 | 4,81 | 4,81 | 248.100 | | 2003-12-01 | 00:00:00 | 4,90 | 4,99 | 4,51 | 4,61 | 1.798.700 | | 2003-12-02 | 00:00:00 | 4,65 | 4,75 | 4,26 | 4,50 | 1.761.200 | | 2003-12-03 | 00:00:00 | 4,50 | 4,60 | 4,40 | 4,54 | 1.351.000 | | 2003-12-04 | 00:00:00 | 4,54 | 4,70 | 4,51 | 4,55 | 535.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
