(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-19 | 00:00:00 | 5,80 | 6,00 | 5,79 | 6,00 | 132.900 | | 2008-02-20 | 00:00:00 | 5,90 | 6,03 | 5,76 | 5,90 | 72.300 | | 2008-02-21 | 00:00:00 | 5,99 | 6,05 | 5,99 | 6,05 | 123.400 | | 2008-02-22 | 00:00:00 | 6,15 | 6,29 | 5,99 | 6,29 | 43.800 | | 2008-02-25 | 00:00:00 | 6,40 | 6,50 | 6,12 | 6,14 | 137.300 | | 2008-02-26 | 00:00:00 | 6,10 | 6,40 | 6,10 | 6,35 | 50.800 | | 2008-02-27 | 00:00:00 | 6,40 | 6,68 | 6,40 | 6,65 | 303.100 | | 2008-02-28 | 00:00:00 | 6,65 | 6,65 | 6,49 | 6,65 | 222.900 | | 2008-02-29 | 00:00:00 | 6,65 | 6,65 | 6,54 | 6,60 | 29.600 | | 2008-03-03 | 00:00:00 | 6,60 | 6,63 | 6,20 | 6,44 | 308.000 | | 2008-03-04 | 00:00:00 | 6,20 | 6,52 | 6,20 | 6,41 | 196.500 | | 2008-03-05 | 00:00:00 | 6,40 | 6,53 | 6,40 | 6,42 | 37.800 | | 2008-03-06 | 00:00:00 | 6,40 | 6,41 | 5,95 | 6,40 | 161.900 | | 2008-03-07 | 00:00:00 | 6,62 | 6,62 | 6,06 | 6,45 | 9.100 | | 2008-03-10 | 00:00:00 | 6,20 | 6,26 | 5,97 | 6,02 | 44.300 | | 2008-03-11 | 00:00:00 | 6,01 | 6,30 | 5,97 | 6,16 | 33.000 | | 2008-03-12 | 00:00:00 | 6,06 | 6,30 | 6,06 | 6,25 | 31.900 | | 2008-03-13 | 00:00:00 | 6,24 | 6,29 | 6,19 | 6,29 | 44.800 | | 2008-03-14 | 00:00:00 | 6,30 | 6,30 | 6,18 | 6,30 | 51.600 | | 2008-03-17 | 00:00:00 | 6,30 | 6,49 | 6,27 | 6,40 | 35.200 | | 2008-03-18 | 00:00:00 | 6,48 | 6,48 | 6,30 | 6,31 | 20.600 | | 2008-03-19 | 00:00:00 | 6,30 | 6,40 | 5,93 | 6,15 | 48.800 | | 2008-03-20 | 00:00:00 | 6,03 | 6,15 | 5,88 | 5,89 | 42.400 | | 2008-03-24 | 00:00:00 | 5,94 | 6,04 | 5,88 | 5,88 | 98.800 | | 2008-03-25 | 00:00:00 | 6,00 | 6,00 | 5,94 | 5,95 | 22.600 | | 2008-03-26 | 00:00:00 | 6,00 | 6,00 | 5,83 | 5,84 | 52.300 | | 2008-03-27 | 00:00:00 | 5,89 | 5,90 | 5,83 | 5,84 | 23.700 | | 2008-03-28 | 00:00:00 | 5,85 | 5,85 | 5,73 | 5,80 | 24.800 | | 2008-03-31 | 00:00:00 | 5,72 | 5,98 | 5,72 | 5,90 | 114.300 | | 2008-04-01 | 00:00:00 | 5,90 | 5,90 | 5,71 | 5,76 | 19.000 | | 2008-04-02 | 00:00:00 | 5,76 | 5,85 | 5,74 | 5,85 | 16.800 | | 2008-04-03 | 00:00:00 | 5,80 | 5,85 | 5,71 | 5,75 | 36.900 | | 2008-04-04 | 00:00:00 | 5,78 | 5,80 | 5,69 | 5,80 | 50.400 | | 2008-04-07 | 00:00:00 | 5,77 | 5,77 | 5,59 | 5,70 | 53.100 | | 2008-04-08 | 00:00:00 | 5,64 | 5,68 | 5,45 | 5,45 | 36.500 | | 2008-04-09 | 00:00:00 | 5,45 | 5,56 | 5,45 | 5,45 | 50.500 | | 2008-04-10 | 00:00:00 | 5,42 | 5,57 | 5,19 | 5,49 | 95.800 | | 2008-04-11 | 00:00:00 | 5,49 | 5,49 | 5,40 | 5,47 | 2.000 | | 2008-04-14 | 00:00:00 | 5,47 | 5,60 | 5,33 | 5,60 | 69.300 | | 2008-04-15 | 00:00:00 | 5,54 | 5,54 | 5,30 | 5,47 | 113.400 | | 2008-04-16 | 00:00:00 | 5,35 | 5,53 | 5,35 | 5,51 | 59.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
