(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-13 | 00:00:00 | 3,50 | 3,50 | 3,36 | 3,41 | 9.200 | | 2004-12-14 | 00:00:00 | 3,44 | 3,49 | 3,40 | 3,40 | 9.000 | | 2004-12-15 | 00:00:00 | 3,45 | 3,49 | 3,43 | 3,48 | 10.700 | | 2004-12-16 | 00:00:00 | 3,54 | 3,60 | 3,45 | 3,45 | 43.100 | | 2004-12-17 | 00:00:00 | 3,60 | 3,63 | 3,55 | 3,55 | 26.400 | | 2004-12-20 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 9.600 | | 2004-12-21 | 00:00:00 | 3,50 | 3,53 | 3,49 | 3,49 | 8.700 | | 2004-12-22 | 00:00:00 | 3,49 | 3,49 | 3,42 | 3,42 | 8.400 | | 2004-12-23 | 00:00:00 | 3,40 | 3,79 | 3,40 | 3,79 | 37.000 | | 2004-12-24 | 00:00:00 | 3,79 | 3,80 | 3,65 | 3,65 | 3.500 | | 2004-12-29 | 00:00:00 | 3,55 | 3,95 | 3,55 | 3,94 | 26.000 | | 2004-12-30 | 00:00:00 | 3,90 | 3,90 | 3,75 | 3,85 | 12.500 | | 2004-12-31 | 00:00:00 | 3,85 | 3,88 | 3,80 | 3,88 | 7.500 | | 2005-01-04 | 00:00:00 | 3,94 | 3,94 | 3,55 | 3,78 | 11.000 | | 2005-01-05 | 00:00:00 | 3,60 | 3,65 | 3,50 | 3,65 | 5.100 | | 2005-01-06 | 00:00:00 | 3,48 | 3,50 | 3,37 | 3,50 | 5.000 | | 2005-01-07 | 00:00:00 | 3,60 | 3,60 | 3,42 | 3,42 | 9.200 | | 2005-01-10 | 00:00:00 | 3,42 | 3,45 | 3,42 | 3,45 | 2.400 | | 2005-01-11 | 00:00:00 | 3,45 | 3,50 | 3,40 | 3,40 | 31.500 | | 2005-01-12 | 00:00:00 | 3,45 | 3,50 | 3,40 | 3,40 | 57.900 | | 2005-01-13 | 00:00:00 | 3,37 | 3,37 | 3,28 | 3,31 | 42.200 | | 2005-01-14 | 00:00:00 | 3,35 | 3,59 | 3,26 | 3,59 | 52.900 | | 2005-01-17 | 00:00:00 | 3,50 | 3,50 | 3,30 | 3,35 | 66.300 | | 2005-01-18 | 00:00:00 | 3,36 | 3,49 | 3,36 | 3,40 | 26.900 | | 2005-01-19 | 00:00:00 | 3,40 | 3,43 | 3,40 | 3,40 | 9.800 | | 2005-01-20 | 00:00:00 | 3,42 | 3,42 | 3,40 | 3,40 | 6.000 | | 2005-01-21 | 00:00:00 | 3,48 | 3,50 | 3,41 | 3,41 | 10.400 | | 2005-01-24 | 00:00:00 | 3,50 | 3,50 | 3,42 | 3,43 | 10.000 | | 2005-01-25 | 00:00:00 | 3,50 | 3,57 | 3,47 | 3,57 | 15.100 | | 2005-01-26 | 00:00:00 | 3,47 | 3,74 | 3,47 | 3,74 | 99.500 | | 2005-01-27 | 00:00:00 | 3,73 | 4,09 | 3,73 | 4,09 | 206.600 | | 2005-01-28 | 00:00:00 | 4,05 | 4,24 | 4,00 | 4,15 | 158.300 | | 2005-01-31 | 00:00:00 | 4,25 | 4,25 | 4,05 | 4,07 | 47.300 | | 2005-02-01 | 00:00:00 | 4,10 | 4,19 | 4,09 | 4,15 | 20.700 | | 2005-02-02 | 00:00:00 | 4,15 | 4,20 | 4,15 | 4,18 | 41.600 | | 2005-02-03 | 00:00:00 | 4,18 | 4,20 | 4,10 | 4,12 | 29.500 | | 2005-02-04 | 00:00:00 | 4,15 | 4,18 | 4,10 | 4,11 | 29.600 | | 2005-02-07 | 00:00:00 | 4,12 | 4,12 | 3,90 | 3,95 | 95.300 | | 2005-02-08 | 00:00:00 | 3,85 | 3,85 | 3,76 | 3,80 | 11.400 | | 2005-02-09 | 00:00:00 | 3,80 | 3,80 | 3,55 | 3,68 | 49.600 | | 2005-02-10 | 00:00:00 | 3,85 | 3,98 | 3,70 | 3,98 | 179.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
