(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 10,04 | 10,85 | 10,00 | 10,60 | 66.500 | | 2006-03-23 | 00:00:00 | 10,59 | 10,59 | 10,35 | 10,35 | 5.800 | | 2006-03-24 | 00:00:00 | 10,25 | 11,00 | 10,25 | 11,00 | 49.600 | | 2006-03-27 | 00:00:00 | 11,25 | 11,26 | 10,50 | 11,07 | 27.600 | | 2006-03-28 | 00:00:00 | 10,85 | 10,93 | 10,50 | 10,50 | 31.900 | | 2006-03-29 | 00:00:00 | 10,50 | 10,61 | 10,50 | 10,60 | 5.900 | | 2006-03-30 | 00:00:00 | 11,10 | 11,35 | 10,75 | 11,00 | 105.600 | | 2006-03-31 | 00:00:00 | 11,10 | 11,10 | 10,80 | 11,00 | 30.400 | | 2006-04-03 | 00:00:00 | 11,00 | 11,25 | 10,70 | 10,90 | 56.400 | | 2006-04-04 | 00:00:00 | 10,70 | 11,75 | 10,70 | 11,52 | 112.600 | | 2006-04-05 | 00:00:00 | 11,70 | 11,71 | 11,45 | 11,45 | 34.900 | | 2006-04-06 | 00:00:00 | 11,80 | 11,80 | 11,25 | 11,40 | 14.800 | | 2006-04-07 | 00:00:00 | 11,38 | 11,61 | 10,90 | 11,59 | 56.900 | | 2006-04-10 | 00:00:00 | 12,00 | 12,00 | 11,46 | 11,46 | 63.400 | | 2006-04-11 | 00:00:00 | 11,54 | 11,80 | 11,34 | 11,49 | 67.700 | | 2006-04-12 | 00:00:00 | 11,48 | 11,48 | 10,71 | 11,48 | 33.900 | | 2006-04-13 | 00:00:00 | 11,47 | 11,65 | 11,18 | 11,60 | 55.400 | | 2006-04-17 | 00:00:00 | 11,42 | 11,80 | 11,42 | 11,56 | 19.700 | | 2006-04-18 | 00:00:00 | 11,80 | 11,80 | 11,52 | 11,75 | 41.800 | | 2006-04-19 | 00:00:00 | 11,57 | 11,75 | 11,34 | 11,60 | 171.000 | | 2006-04-20 | 00:00:00 | 11,60 | 11,74 | 11,00 | 11,60 | 127.600 | | 2006-04-21 | 00:00:00 | 11,75 | 12,00 | 11,73 | 11,77 | 50.100 | | 2006-04-24 | 00:00:00 | 11,77 | 11,80 | 11,55 | 11,75 | 24.000 | | 2006-04-25 | 00:00:00 | 11,74 | 11,74 | 11,55 | 11,69 | 16.900 | | 2006-04-26 | 00:00:00 | 11,67 | 11,69 | 11,60 | 11,60 | 22.300 | | 2006-04-27 | 00:00:00 | 11,70 | 11,70 | 11,59 | 11,67 | 30.600 | | 2006-04-28 | 00:00:00 | 11,68 | 11,75 | 11,60 | 11,70 | 72.700 | | 2006-05-01 | 00:00:00 | 11,60 | 11,80 | 11,60 | 11,80 | 96.100 | | 2006-05-02 | 00:00:00 | 11,79 | 11,79 | 11,55 | 11,72 | 43.500 | | 2006-05-03 | 00:00:00 | 11,70 | 11,75 | 11,57 | 11,65 | 16.600 | | 2006-05-04 | 00:00:00 | 11,75 | 11,75 | 11,55 | 11,55 | 22.900 | | 2006-05-05 | 00:00:00 | 11,58 | 11,75 | 11,55 | 11,55 | 24.900 | | 2006-05-08 | 00:00:00 | 11,55 | 11,75 | 11,36 | 11,55 | 33.400 | | 2006-05-09 | 00:00:00 | 11,55 | 12,00 | 11,48 | 11,90 | 189.800 | | 2006-05-10 | 00:00:00 | 12,00 | 12,00 | 11,59 | 11,62 | 61.900 | | 2006-05-11 | 00:00:00 | 11,65 | 12,92 | 11,65 | 12,43 | 92.400 | | 2006-05-12 | 00:00:00 | 12,40 | 12,59 | 12,00 | 12,55 | 98.300 | | 2006-05-15 | 00:00:00 | 11,75 | 12,20 | 11,60 | 11,75 | 121.800 | | 2006-05-16 | 00:00:00 | 11,53 | 11,84 | 11,50 | 11,60 | 49.400 | | 2006-05-17 | 00:00:00 | 11,75 | 12,00 | 11,30 | 11,60 | 78.400 | | 2006-05-18 | 00:00:00 | 11,52 | 11,61 | 11,05 | 11,45 | 71.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
