(Login BolsaPT & Canal Forex) |
|
GREYSTAR RES J - [Ticker: GSL.TO] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 GSL.TO de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-09-02 | 00:00:00 | 1,63 | 1,77 | 1,63 | 1,75 | 47.300 | 2003-09-03 | 00:00:00 | 1,74 | 1,75 | 1,70 | 1,75 | 84.500 | 2003-09-04 | 00:00:00 | 1,75 | 1,75 | 1,70 | 1,75 | 60.000 | 2003-09-05 | 00:00:00 | 1,75 | 1,77 | 1,70 | 1,70 | 60.500 | 2003-09-08 | 00:00:00 | 1,75 | 1,75 | 1,67 | 1,74 | 335.600 | 2003-09-09 | 00:00:00 | 1,76 | 1,80 | 1,71 | 1,76 | 58.900 | 2003-09-10 | 00:00:00 | 1,80 | 1,80 | 1,73 | 1,75 | 361.900 | 2003-09-11 | 00:00:00 | 1,75 | 1,75 | 1,73 | 1,75 | 22.600 | 2003-09-12 | 00:00:00 | 1,73 | 1,75 | 1,73 | 1,75 | 24.200 | 2003-09-15 | 00:00:00 | 1,76 | 1,76 | 1,73 | 1,74 | 17.900 | 2003-09-16 | 00:00:00 | 1,71 | 1,90 | 1,70 | 1,90 | 66.700 | 2003-09-17 | 00:00:00 | 1,81 | 1,90 | 1,80 | 1,85 | 96.900 | 2003-09-18 | 00:00:00 | 1,87 | 1,94 | 1,80 | 1,92 | 245.100 | 2003-09-19 | 00:00:00 | 1,95 | 2,15 | 1,93 | 2,14 | 123.400 | 2003-09-22 | 00:00:00 | 2,20 | 2,30 | 2,15 | 2,15 | 180.100 | 2003-09-23 | 00:00:00 | 2,10 | 2,25 | 2,05 | 2,20 | 88.800 | 2003-09-24 | 00:00:00 | 2,20 | 2,20 | 2,13 | 2,18 | 65.200 | 2003-09-25 | 00:00:00 | 2,18 | 2,20 | 2,04 | 2,04 | 51.500 | 2003-09-26 | 00:00:00 | 2,06 | 2,07 | 2,04 | 2,07 | 17.600 | 2003-09-29 | 00:00:00 | 2,10 | 2,20 | 2,05 | 2,10 | 81.800 | 2003-09-30 | 00:00:00 | 2,17 | 2,25 | 2,15 | 2,20 | 163.700 | 2003-10-01 | 00:00:00 | 2,15 | 2,20 | 2,10 | 2,11 | 104.000 | 2003-10-02 | 00:00:00 | 2,10 | 2,10 | 2,07 | 2,10 | 22.300 | 2003-10-03 | 00:00:00 | 2,15 | 2,16 | 1,93 | 2,10 | 90.900 | 2003-10-06 | 00:00:00 | 2,15 | 2,20 | 2,00 | 2,05 | 62.700 | 2003-10-07 | 00:00:00 | 2,06 | 2,12 | 2,05 | 2,05 | 65.700 | 2003-10-08 | 00:00:00 | 2,06 | 2,15 | 2,06 | 2,10 | 18.800 | 2003-10-09 | 00:00:00 | 2,10 | 2,24 | 2,05 | 2,22 | 117.300 | 2003-10-10 | 00:00:00 | 2,16 | 2,35 | 2,16 | 2,30 | 24.700 | 2003-10-14 | 00:00:00 | 2,18 | 2,30 | 2,15 | 2,28 | 67.300 | 2003-10-15 | 00:00:00 | 2,25 | 2,25 | 2,21 | 2,21 | 14.800 | 2003-10-16 | 00:00:00 | 2,28 | 2,29 | 2,20 | 2,29 | 29.100 | 2003-10-17 | 00:00:00 | 2,26 | 2,35 | 2,25 | 2,29 | 44.300 | 2003-10-20 | 00:00:00 | 2,17 | 2,30 | 2,17 | 2,30 | 13.700 | 2003-10-21 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,25 | 1.500 | 2003-10-22 | 00:00:00 | 2,27 | 2,28 | 2,15 | 2,16 | 19.400 | 2003-10-23 | 00:00:00 | 2,15 | 2,15 | 2,08 | 2,08 | 9.600 | 2003-10-24 | 00:00:00 | 2,10 | 2,15 | 2,10 | 2,14 | 23.400 | 2003-10-27 | 00:00:00 | 2,20 | 2,40 | 2,18 | 2,40 | 101.800 | 2003-10-28 | 00:00:00 | 2,40 | 2,63 | 2,35 | 2,55 | 146.100 | 2003-10-29 | 00:00:00 | 2,60 | 2,65 | 2,38 | 2,60 | 153.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|