(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-24 | 00:00:00 | 8,10 | 8,12 | 8,03 | 8,05 | 56.800 | | 2007-10-25 | 00:00:00 | 8,15 | 8,15 | 8,05 | 8,12 | 438.900 | | 2007-10-26 | 00:00:00 | 8,12 | 8,31 | 8,06 | 8,30 | 329.600 | | 2007-10-29 | 00:00:00 | 8,30 | 8,30 | 7,97 | 8,06 | 36.000 | | 2007-10-30 | 00:00:00 | 7,98 | 8,14 | 7,98 | 8,14 | 8.300 | | 2007-10-31 | 00:00:00 | 8,03 | 8,12 | 7,64 | 7,91 | 29.000 | | 2007-11-01 | 00:00:00 | 8,17 | 8,17 | 7,68 | 7,82 | 3.400 | | 2007-11-02 | 00:00:00 | 7,60 | 8,21 | 7,51 | 7,99 | 1.439.600 | | 2007-11-05 | 00:00:00 | 8,24 | 8,45 | 7,76 | 8,00 | 20.600 | | 2007-11-06 | 00:00:00 | 8,00 | 8,05 | 7,71 | 8,05 | 60.600 | | 2007-11-07 | 00:00:00 | 8,03 | 8,03 | 7,60 | 7,80 | 18.000 | | 2007-11-08 | 00:00:00 | 7,99 | 8,05 | 7,30 | 8,05 | 34.600 | | 2007-11-09 | 00:00:00 | 7,39 | 7,94 | 7,39 | 7,54 | 24.400 | | 2007-11-12 | 00:00:00 | 7,54 | 7,61 | 7,36 | 7,41 | 164.600 | | 2007-11-13 | 00:00:00 | 7,32 | 7,41 | 7,10 | 7,23 | 18.200 | | 2007-11-14 | 00:00:00 | 7,41 | 7,49 | 7,35 | 7,49 | 26.800 | | 2007-11-15 | 00:00:00 | 7,32 | 7,59 | 7,32 | 7,45 | 15.700 | | 2007-11-16 | 00:00:00 | 7,45 | 7,45 | 7,34 | 7,34 | 6.100 | | 2007-11-19 | 00:00:00 | 7,50 | 7,50 | 7,17 | 7,18 | 25.800 | | 2007-11-20 | 00:00:00 | 7,36 | 7,36 | 6,85 | 7,23 | 61.100 | | 2007-11-21 | 00:00:00 | 7,48 | 7,49 | 7,16 | 7,45 | 11.400 | | 2007-11-22 | 00:00:00 | 7,32 | 7,50 | 7,30 | 7,40 | 54.900 | | 2007-11-23 | 00:00:00 | 7,50 | 7,50 | 7,18 | 7,24 | 78.100 | | 2007-11-26 | 00:00:00 | 7,30 | 7,30 | 7,10 | 7,14 | 39.400 | | 2007-11-27 | 00:00:00 | 7,10 | 7,10 | 6,85 | 7,10 | 94.100 | | 2007-11-28 | 00:00:00 | 7,05 | 7,10 | 6,61 | 7,05 | 32.100 | | 2007-11-29 | 00:00:00 | 7,29 | 7,29 | 6,90 | 7,05 | 153.500 | | 2007-11-30 | 00:00:00 | 7,05 | 7,05 | 6,72 | 6,78 | 49.200 | | 2007-12-03 | 00:00:00 | 6,80 | 6,80 | 6,50 | 6,58 | 40.300 | | 2007-12-04 | 00:00:00 | 6,41 | 6,47 | 6,05 | 6,17 | 148.000 | | 2007-12-05 | 00:00:00 | 6,18 | 6,25 | 5,80 | 5,90 | 66.300 | | 2007-12-06 | 00:00:00 | 5,76 | 6,20 | 5,72 | 6,00 | 44.300 | | 2007-12-07 | 00:00:00 | 5,99 | 6,00 | 5,80 | 5,95 | 25.800 | | 2007-12-10 | 00:00:00 | 5,95 | 6,54 | 5,91 | 5,97 | 47.400 | | 2007-12-11 | 00:00:00 | 6,00 | 6,10 | 5,91 | 6,00 | 24.600 | | 2007-12-12 | 00:00:00 | 5,95 | 6,25 | 5,95 | 6,07 | 84.200 | | 2007-12-13 | 00:00:00 | 6,09 | 6,10 | 5,90 | 5,90 | 23.000 | | 2007-12-14 | 00:00:00 | 6,00 | 6,00 | 5,92 | 5,99 | 42.200 | | 2007-12-17 | 00:00:00 | 5,91 | 6,05 | 5,91 | 5,98 | 14.800 | | 2007-12-18 | 00:00:00 | 6,01 | 6,20 | 5,95 | 6,01 | 39.900 | | 2007-12-19 | 00:00:00 | 6,29 | 7,17 | 6,14 | 6,40 | 87.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
