(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 | | 2001-03-22 | 00:00:00 | 2,70 | 2,70 | 2,68 | 2,70 | 10.800 | | 2001-03-23 | 00:00:00 | 2,66 | 2,70 | 2,66 | 2,69 | 24.000 | | 2001-03-26 | 00:00:00 | 2,67 | 2,67 | 2,61 | 2,65 | 19.100 | | 2001-03-27 | 00:00:00 | 2,63 | 2,63 | 2,55 | 2,63 | 130.800 | | 2001-03-28 | 00:00:00 | 2,60 | 2,60 | 2,55 | 2,56 | 11.500 | | 2001-03-29 | 00:00:00 | 2,38 | 2,65 | 2,38 | 2,50 | 73.800 | | 2001-03-30 | 00:00:00 | 2,56 | 2,65 | 2,56 | 2,65 | 2.000 | | 2001-04-02 | 00:00:00 | 2,65 | 2,70 | 2,65 | 2,65 | 25.100 | | 2001-04-03 | 00:00:00 | 2,65 | 2,70 | 2,65 | 2,70 | 66.500 | | 2001-04-04 | 00:00:00 | 2,65 | 2,75 | 2,65 | 2,75 | 76.000 | | 2001-04-05 | 00:00:00 | 2,77 | 2,95 | 2,77 | 2,95 | 165.500 | | 2001-04-06 | 00:00:00 | 2,90 | 2,97 | 2,90 | 2,97 | 25.800 | | 2001-04-09 | 00:00:00 | 2,90 | 2,90 | 2,85 | 2,90 | 78.200 | | 2001-04-10 | 00:00:00 | 2,95 | 2,95 | 2,90 | 2,95 | 38.000 | | 2001-04-11 | 00:00:00 | 2,85 | 2,95 | 2,85 | 2,90 | 50.400 | | 2001-04-12 | 00:00:00 | 2,90 | 3,00 | 2,90 | 3,00 | 133.800 | | 2001-04-16 | 00:00:00 | 3,00 | 3,00 | 2,90 | 2,90 | 58.100 | | 2001-04-17 | 00:00:00 | 2,94 | 3,15 | 2,94 | 3,15 | 275.800 | | 2001-04-18 | 00:00:00 | 3,20 | 3,50 | 3,15 | 3,48 | 484.100 | | 2001-04-19 | 00:00:00 | 3,43 | 3,65 | 3,30 | 3,45 | 171.100 | | 2001-04-20 | 00:00:00 | 3,45 | 3,50 | 3,45 | 3,50 | 68.000 | | 2001-04-23 | 00:00:00 | 3,60 | 3,80 | 3,59 | 3,80 | 122.400 | | 2001-04-24 | 00:00:00 | 3,80 | 3,99 | 3,50 | 3,50 | 170.400 | | 2001-04-25 | 00:00:00 | 3,48 | 3,50 | 3,40 | 3,50 | 20.000 | | 2001-04-26 | 00:00:00 | 3,60 | 3,75 | 3,55 | 3,65 | 298.100 | | 2001-04-27 | 00:00:00 | 3,70 | 3,75 | 3,60 | 3,65 | 101.300 | | 2001-04-30 | 00:00:00 | 3,62 | 3,75 | 3,60 | 3,65 | 503 | | 2001-05-01 | 00:00:00 | 3,65 | 3,75 | 3,60 | 3,75 | 48.500 | | 2001-05-02 | 00:00:00 | 3,70 | 3,79 | 3,70 | 3,75 | 48.200 | | 2001-05-03 | 00:00:00 | 3,75 | 3,75 | 3,70 | 3,75 | 130.300 | | 2001-05-04 | 00:00:00 | 3,80 | 4,22 | 3,70 | 4,20 | 921.400 | | 2001-05-07 | 00:00:00 | 4,35 | 4,44 | 4,25 | 4,29 | 3.450 | | 2001-05-08 | 00:00:00 | 4,50 | 4,50 | 4,20 | 4,25 | 200.300 | | 2001-05-09 | 00:00:00 | 4,40 | 4,54 | 4,30 | 4,53 | 178.700 | | 2001-05-10 | 00:00:00 | 4,55 | 4,60 | 4,45 | 4,50 | 725.600 | | 2001-05-11 | 00:00:00 | 4,68 | 4,68 | 4,56 | 4,60 | 102.000 | | 2001-05-14 | 00:00:00 | 4,65 | 4,65 | 3,90 | 4,03 | 129.200 | | 2001-05-15 | 00:00:00 | 4,33 | 4,40 | 4,25 | 4,27 | 155.500 | | 2001-05-16 | 00:00:00 | 4,30 | 4,30 | 4,20 | 4,30 | 70.300 | | 2001-05-17 | 00:00:00 | 4,30 | 4,50 | 4,25 | 4,35 | 439.100 | | 2001-05-18 | 00:00:00 | 4,35 | 4,68 | 4,29 | 4,65 | 231.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
