(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-24 | 00:00:00 | 2,55 | 2,90 | 2,55 | 2,70 | 25.300 | | 2003-12-29 | 00:00:00 | 2,75 | 2,89 | 2,75 | 2,80 | 67.200 | | 2003-12-30 | 00:00:00 | 2,78 | 2,80 | 2,75 | 2,75 | 27.400 | | 2003-12-31 | 00:00:00 | 2,75 | 2,80 | 2,75 | 2,80 | 23.600 | | 2004-01-02 | 00:00:00 | 2,80 | 2,89 | 2,73 | 2,89 | 35.400 | | 2004-01-05 | 00:00:00 | 2,89 | 2,94 | 2,85 | 2,94 | 26.600 | | 2004-01-06 | 00:00:00 | 2,90 | 2,94 | 2,75 | 2,80 | 124.700 | | 2004-01-07 | 00:00:00 | 2,80 | 2,90 | 2,75 | 2,75 | 21.400 | | 2004-01-08 | 00:00:00 | 2,70 | 2,70 | 2,25 | 2,50 | 88.500 | | 2004-01-09 | 00:00:00 | 2,50 | 2,60 | 2,45 | 2,60 | 43.400 | | 2004-01-12 | 00:00:00 | 2,75 | 2,75 | 2,60 | 2,60 | 10.800 | | 2004-01-13 | 00:00:00 | 2,60 | 2,60 | 2,50 | 2,50 | 35.800 | | 2004-01-14 | 00:00:00 | 2,45 | 2,55 | 2,35 | 2,55 | 26.300 | | 2004-01-15 | 00:00:00 | 2,50 | 2,53 | 2,40 | 2,40 | 68.800 | | 2004-01-16 | 00:00:00 | 2,40 | 2,42 | 2,30 | 2,30 | 13.700 | | 2004-01-19 | 00:00:00 | 2,30 | 2,33 | 2,26 | 2,30 | 22.500 | | 2004-01-20 | 00:00:00 | 2,28 | 2,30 | 2,00 | 2,17 | 101.700 | | 2004-01-21 | 00:00:00 | 2,19 | 2,20 | 2,11 | 2,11 | 38.900 | | 2004-01-22 | 00:00:00 | 2,08 | 2,27 | 2,01 | 2,21 | 72.600 | | 2004-01-23 | 00:00:00 | 2,20 | 2,30 | 2,06 | 2,10 | 54.900 | | 2004-01-26 | 00:00:00 | 2,10 | 2,12 | 2,10 | 2,11 | 5.200 | | 2004-01-27 | 00:00:00 | 2,20 | 2,30 | 2,20 | 2,25 | 35.700 | | 2004-01-28 | 00:00:00 | 2,31 | 2,31 | 2,22 | 2,22 | 127.200 | | 2004-01-29 | 00:00:00 | 2,21 | 2,21 | 2,10 | 2,10 | 36.000 | | 2004-01-30 | 00:00:00 | 2,10 | 2,16 | 1,96 | 2,10 | 28.800 | | 2004-02-02 | 00:00:00 | 2,10 | 2,15 | 2,10 | 2,10 | 46.500 | | 2004-02-03 | 00:00:00 | 2,12 | 2,16 | 2,05 | 2,08 | 59.800 | | 2004-02-04 | 00:00:00 | 2,10 | 2,10 | 1,90 | 1,90 | 45.400 | | 2004-02-05 | 00:00:00 | 1,95 | 1,97 | 1,90 | 1,90 | 15.200 | | 2004-02-06 | 00:00:00 | 2,10 | 2,10 | 2,00 | 2,00 | 16.800 | | 2004-02-09 | 00:00:00 | 1,95 | 2,20 | 1,95 | 2,15 | 24.500 | | 2004-02-10 | 00:00:00 | 2,15 | 2,15 | 2,05 | 2,10 | 36.000 | | 2004-02-11 | 00:00:00 | 2,01 | 2,10 | 2,01 | 2,10 | 17.500 | | 2004-02-12 | 00:00:00 | 2,14 | 2,14 | 2,00 | 2,03 | 27.000 | | 2004-02-13 | 00:00:00 | 2,03 | 2,10 | 2,00 | 2,00 | 45.200 | | 2004-02-16 | 00:00:00 | 2,00 | 2,05 | 1,95 | 1,95 | 26.200 | | 2004-02-17 | 00:00:00 | 1,95 | 1,95 | 1,90 | 1,95 | 43.200 | | 2004-02-18 | 00:00:00 | 1,92 | 2,09 | 1,90 | 2,03 | 26.100 | | 2004-02-19 | 00:00:00 | 1,97 | 1,97 | 1,95 | 1,95 | 41.900 | | 2004-02-20 | 00:00:00 | 1,90 | 2,00 | 1,90 | 1,97 | 24.000 | | 2004-02-23 | 00:00:00 | 2,00 | 2,10 | 2,00 | 2,05 | 25.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
