(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 | | 2001-11-12 | 00:00:00 | 3,05 | 3,30 | 3,00 | 3,30 | 12.600 | | 2001-11-13 | 00:00:00 | 3,20 | 3,53 | 3,20 | 3,40 | 25.000 | | 2001-11-14 | 00:00:00 | 3,40 | 3,40 | 3,35 | 3,35 | 700 | | 2001-11-15 | 00:00:00 | 3,45 | 3,50 | 3,40 | 3,40 | 19.800 | | 2001-11-16 | 00:00:00 | 3,35 | 3,40 | 3,35 | 3,40 | 10.500 | | 2001-11-19 | 00:00:00 | 3,43 | 3,47 | 3,25 | 3,25 | 20.100 | | 2001-11-20 | 00:00:00 | 3,25 | 3,25 | 3,20 | 3,20 | 259.600 | | 2001-11-21 | 00:00:00 | 3,20 | 3,20 | 3,19 | 3,19 | 411.200 | | 2001-11-22 | 00:00:00 | 3,17 | 3,17 | 3,01 | 3,01 | 18.600 | | 2001-11-23 | 00:00:00 | 3,00 | 3,00 | 2,60 | 2,95 | 44.000 | | 2001-11-26 | 00:00:00 | 2,85 | 2,85 | 2,65 | 2,84 | 31.200 | | 2001-11-27 | 00:00:00 | 2,80 | 2,80 | 2,60 | 2,65 | 31.900 | | 2001-11-28 | 00:00:00 | 2,64 | 2,64 | 2,41 | 2,45 | 24.500 | | 2001-11-29 | 00:00:00 | 2,45 | 2,78 | 2,40 | 2,55 | 62.500 | | 2001-11-30 | 00:00:00 | 2,60 | 2,85 | 2,60 | 2,85 | 154.200 | | 2001-12-03 | 00:00:00 | 2,90 | 2,90 | 2,75 | 2,75 | 60.400 | | 2001-12-04 | 00:00:00 | 2,99 | 2,99 | 2,75 | 2,80 | 38.100 | | 2001-12-05 | 00:00:00 | 2,85 | 2,85 | 2,80 | 2,84 | 25.500 | | 2001-12-06 | 00:00:00 | 2,74 | 2,75 | 2,60 | 2,65 | 45.700 | | 2001-12-07 | 00:00:00 | 2,71 | 2,83 | 2,50 | 2,50 | 68.900 | | 2001-12-10 | 00:00:00 | 2,60 | 2,80 | 2,45 | 2,70 | 33.600 | | 2001-12-11 | 00:00:00 | 2,70 | 2,70 | 2,60 | 2,60 | 61.600 | | 2001-12-12 | 00:00:00 | 2,60 | 2,70 | 2,56 | 2,65 | 103.300 | | 2001-12-13 | 00:00:00 | 2,70 | 2,85 | 2,64 | 2,80 | 32.200 | | 2001-12-14 | 00:00:00 | 2,90 | 2,99 | 2,90 | 2,99 | 19.400 | | 2001-12-17 | 00:00:00 | 3,00 | 3,20 | 2,96 | 3,15 | 43.400 | | 2001-12-18 | 00:00:00 | 3,24 | 3,24 | 3,11 | 3,11 | 20.500 | | 2001-12-19 | 00:00:00 | 3,15 | 3,20 | 3,05 | 3,05 | 16.300 | | 2001-12-20 | 00:00:00 | 3,05 | 3,05 | 3,00 | 3,05 | 42.000 | | 2001-12-21 | 00:00:00 | 3,19 | 3,82 | 3,05 | 3,82 | 279.900 | | 2001-12-24 | 00:00:00 | 3,79 | 3,79 | 3,50 | 3,50 | 16.100 | | 2001-12-27 | 00:00:00 | 3,25 | 3,57 | 3,21 | 3,57 | 16.100 | | 2001-12-28 | 00:00:00 | 3,55 | 3,60 | 3,45 | 3,50 | 334.500 | | 2001-12-31 | 00:00:00 | 3,45 | 3,50 | 3,45 | 3,50 | 30.200 | | 2002-01-02 | 00:00:00 | 3,50 | 3,68 | 3,50 | 3,57 | 15.500 | | 2002-01-03 | 00:00:00 | 3,31 | 3,50 | 3,20 | 3,50 | 48.200 | | 2002-01-04 | 00:00:00 | 3,32 | 3,50 | 3,32 | 3,50 | 24.900 | | 2002-01-07 | 00:00:00 | 3,45 | 3,50 | 3,45 | 3,50 | 49.700 | | 2002-01-08 | 00:00:00 | 3,50 | 3,55 | 3,45 | 3,45 | 312.400 | | 2002-01-09 | 00:00:00 | 3,45 | 3,60 | 3,45 | 3,50 | 619.000 | | 2002-01-10 | 00:00:00 | 3,50 | 3,65 | 3,50 | 3,60 | 144.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
