(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-12 | 00:00:00 | 4,84 | 4,84 | 4,62 | 4,69 | 2.900 | | 2008-06-13 | 00:00:00 | 4,52 | 4,59 | 4,40 | 4,53 | 83.700 | | 2008-06-16 | 00:00:00 | 4,41 | 4,59 | 4,41 | 4,46 | 33.400 | | 2008-06-17 | 00:00:00 | 4,41 | 4,49 | 4,39 | 4,49 | 101.000 | | 2008-06-18 | 00:00:00 | 4,40 | 4,49 | 4,35 | 4,49 | 22.600 | | 2008-06-19 | 00:00:00 | 4,38 | 4,51 | 4,38 | 4,47 | 12.500 | | 2008-06-20 | 00:00:00 | 4,46 | 4,51 | 4,46 | 4,46 | 3.900 | | 2008-06-23 | 00:00:00 | 4,40 | 4,45 | 4,35 | 4,38 | 102.000 | | 2008-06-24 | 00:00:00 | 4,35 | 4,40 | 4,27 | 4,27 | 21.400 | | 2008-06-25 | 00:00:00 | 4,32 | 4,32 | 3,60 | 4,10 | 134.300 | | 2008-06-26 | 00:00:00 | 3,97 | 4,00 | 3,86 | 3,90 | 122.600 | | 2008-06-27 | 00:00:00 | 3,96 | 3,96 | 3,80 | 3,87 | 131.900 | | 2008-06-30 | 00:00:00 | 3,87 | 3,87 | 3,87 | 3,87 | 6.400 | | 2008-07-02 | 00:00:00 | 3,86 | 4,19 | 3,86 | 4,00 | 65.400 | | 2008-07-03 | 00:00:00 | 3,90 | 4,10 | 3,90 | 4,02 | 180.900 | | 2008-07-04 | 00:00:00 | 4,00 | 4,00 | 3,85 | 3,86 | 8.800 | | 2008-07-07 | 00:00:00 | 3,83 | 3,89 | 3,75 | 3,75 | 52.200 | | 2008-07-08 | 00:00:00 | 3,77 | 3,80 | 3,60 | 3,64 | 113.800 | | 2008-07-09 | 00:00:00 | 3,60 | 3,70 | 3,45 | 3,53 | 44.000 | | 2008-07-10 | 00:00:00 | 3,50 | 3,50 | 3,45 | 3,48 | 29.600 | | 2008-07-11 | 00:00:00 | 3,47 | 3,48 | 3,34 | 3,48 | 144.100 | | 2008-07-14 | 00:00:00 | 3,43 | 3,59 | 3,37 | 3,53 | 83.600 | | 2008-07-15 | 00:00:00 | 3,49 | 3,51 | 3,40 | 3,40 | 80.100 | | 2008-07-16 | 00:00:00 | 3,34 | 3,34 | 2,94 | 3,15 | 271.900 | | 2008-07-17 | 00:00:00 | 3,02 | 3,06 | 2,85 | 2,90 | 84.300 | | 2008-07-18 | 00:00:00 | 2,87 | 2,87 | 2,68 | 2,72 | 81.900 | | 2008-07-21 | 00:00:00 | 2,72 | 2,72 | 2,35 | 2,48 | 449.000 | | 2008-07-22 | 00:00:00 | 2,49 | 2,55 | 2,41 | 2,50 | 142.200 | | 2008-07-23 | 00:00:00 | 2,49 | 2,49 | 2,23 | 2,49 | 138.200 | | 2008-07-24 | 00:00:00 | 2,50 | 2,50 | 2,30 | 2,39 | 395.000 | | 2008-07-25 | 00:00:00 | 2,35 | 2,49 | 2,30 | 2,38 | 124.200 | | 2008-07-28 | 00:00:00 | 2,47 | 2,69 | 2,45 | 2,67 | 276.000 | | 2008-07-29 | 00:00:00 | 2,80 | 3,09 | 2,70 | 2,94 | 172.300 | | 2008-07-30 | 00:00:00 | 2,90 | 2,95 | 2,67 | 2,94 | 15.700 | | 2008-07-31 | 00:00:00 | 2,98 | 3,19 | 2,85 | 2,92 | 49.500 | | 2008-08-01 | 00:00:00 | 3,07 | 3,20 | 2,91 | 3,08 | 16.600 | | 2008-08-05 | 00:00:00 | 3,23 | 3,23 | 2,87 | 2,99 | 89.400 | | 2008-08-06 | 00:00:00 | 2,93 | 2,99 | 2,57 | 2,70 | 149.600 | | 2008-08-07 | 00:00:00 | 2,63 | 2,65 | 2,55 | 2,62 | 55.900 | | 2008-08-08 | 00:00:00 | 2,56 | 2,59 | 2,48 | 2,50 | 123.900 | | 2008-08-11 | 00:00:00 | 2,45 | 2,50 | 2,30 | 2,46 | 60.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
