(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-18 | 00:00:00 | 2,73 | 3,45 | 2,73 | 3,45 | 178.200 | | 2004-10-19 | 00:00:00 | 3,40 | 3,55 | 3,05 | 3,20 | 154.200 | | 2004-10-20 | 00:00:00 | 3,25 | 3,45 | 3,25 | 3,39 | 117.600 | | 2004-10-21 | 00:00:00 | 3,45 | 3,60 | 3,30 | 3,30 | 96.700 | | 2004-10-22 | 00:00:00 | 3,29 | 3,30 | 3,15 | 3,20 | 83.300 | | 2004-10-25 | 00:00:00 | 3,25 | 3,55 | 3,25 | 3,50 | 149.600 | | 2004-10-26 | 00:00:00 | 3,74 | 3,74 | 3,25 | 3,35 | 304.800 | | 2004-10-27 | 00:00:00 | 3,40 | 3,50 | 3,16 | 3,45 | 201.500 | | 2004-10-28 | 00:00:00 | 3,45 | 3,45 | 3,30 | 3,38 | 164.900 | | 2004-10-29 | 00:00:00 | 3,39 | 3,60 | 3,30 | 3,45 | 336.700 | | 2004-11-01 | 00:00:00 | 3,50 | 3,54 | 3,35 | 3,54 | 103.800 | | 2004-11-02 | 00:00:00 | 3,45 | 3,50 | 3,35 | 3,35 | 61.700 | | 2004-11-03 | 00:00:00 | 3,45 | 3,49 | 3,45 | 3,45 | 49.800 | | 2004-11-04 | 00:00:00 | 3,45 | 3,45 | 3,35 | 3,42 | 21.200 | | 2004-11-05 | 00:00:00 | 3,41 | 3,73 | 3,41 | 3,61 | 64.000 | | 2004-11-08 | 00:00:00 | 3,65 | 3,67 | 3,60 | 3,60 | 74.600 | | 2004-11-09 | 00:00:00 | 3,60 | 3,60 | 3,45 | 3,45 | 52.600 | | 2004-11-10 | 00:00:00 | 3,45 | 3,60 | 3,45 | 3,60 | 70.700 | | 2004-11-11 | 00:00:00 | 3,60 | 3,67 | 3,60 | 3,67 | 29.000 | | 2004-11-12 | 00:00:00 | 3,68 | 3,85 | 3,65 | 3,79 | 75.100 | | 2004-11-15 | 00:00:00 | 3,74 | 3,80 | 3,60 | 3,60 | 22.600 | | 2004-11-16 | 00:00:00 | 3,75 | 3,75 | 3,65 | 3,65 | 27.200 | | 2004-11-17 | 00:00:00 | 3,89 | 4,24 | 3,74 | 4,03 | 239.600 | | 2004-11-18 | 00:00:00 | 4,15 | 4,15 | 3,90 | 3,96 | 28.300 | | 2004-11-19 | 00:00:00 | 4,00 | 4,00 | 3,85 | 3,91 | 15.500 | | 2004-11-22 | 00:00:00 | 3,93 | 4,00 | 3,93 | 4,00 | 14.600 | | 2004-11-23 | 00:00:00 | 4,00 | 4,34 | 3,95 | 4,34 | 55.200 | | 2004-11-24 | 00:00:00 | 4,40 | 4,40 | 4,11 | 4,30 | 82.900 | | 2004-11-25 | 00:00:00 | 4,25 | 4,25 | 4,05 | 4,15 | 20.600 | | 2004-11-26 | 00:00:00 | 4,15 | 4,40 | 4,15 | 4,33 | 51.500 | | 2004-11-29 | 00:00:00 | 4,28 | 4,30 | 4,15 | 4,15 | 46.400 | | 2004-11-30 | 00:00:00 | 4,12 | 4,12 | 4,00 | 4,00 | 101.400 | | 2004-12-01 | 00:00:00 | 4,00 | 4,05 | 3,90 | 3,91 | 67.500 | | 2004-12-02 | 00:00:00 | 3,94 | 3,94 | 3,71 | 3,71 | 43.400 | | 2004-12-03 | 00:00:00 | 3,71 | 3,85 | 3,25 | 3,70 | 94.100 | | 2004-12-06 | 00:00:00 | 3,70 | 3,70 | 3,60 | 3,60 | 27.400 | | 2004-12-07 | 00:00:00 | 3,50 | 3,50 | 3,26 | 3,28 | 107.100 | | 2004-12-08 | 00:00:00 | 3,24 | 3,40 | 3,05 | 3,35 | 166.300 | | 2004-12-09 | 00:00:00 | 3,40 | 3,40 | 3,25 | 3,40 | 31.100 | | 2004-12-10 | 00:00:00 | 3,40 | 3,40 | 3,35 | 3,35 | 8.400 | | 2004-12-13 | 00:00:00 | 3,50 | 3,50 | 3,36 | 3,41 | 9.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
