(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-02 | 00:00:00 | 2,99 | 3,00 | 2,75 | 2,80 | 73.700 | | 2009-02-03 | 00:00:00 | 2,75 | 2,75 | 2,60 | 2,70 | 95.600 | | 2009-02-04 | 00:00:00 | 2,77 | 2,80 | 2,75 | 2,78 | 134.100 | | 2009-02-05 | 00:00:00 | 2,80 | 2,80 | 2,43 | 2,45 | 458.100 | | 2009-02-06 | 00:00:00 | 2,58 | 2,80 | 2,50 | 2,80 | 371.100 | | 2009-02-09 | 00:00:00 | 2,66 | 2,72 | 2,60 | 2,63 | 28.300 | | 2009-02-10 | 00:00:00 | 2,79 | 2,79 | 2,65 | 2,65 | 69.100 | | 2009-02-11 | 00:00:00 | 2,79 | 3,16 | 2,79 | 3,00 | 115.900 | | 2009-02-12 | 00:00:00 | 3,14 | 3,14 | 2,90 | 3,00 | 138.900 | | 2009-02-13 | 00:00:00 | 2,98 | 3,03 | 2,95 | 3,03 | 94.400 | | 2009-02-17 | 00:00:00 | 3,11 | 3,12 | 2,70 | 2,70 | 94.500 | | 2009-02-18 | 00:00:00 | 2,83 | 2,95 | 2,74 | 2,92 | 138.900 | | 2009-02-19 | 00:00:00 | 2,90 | 2,98 | 2,80 | 2,80 | 24.200 | | 2009-02-20 | 00:00:00 | 3,09 | 3,09 | 2,87 | 2,92 | 66.300 | | 2009-02-23 | 00:00:00 | 2,95 | 2,95 | 2,60 | 2,63 | 111.600 | | 2009-02-24 | 00:00:00 | 2,75 | 2,75 | 2,53 | 2,54 | 79.200 | | 2009-02-25 | 00:00:00 | 2,60 | 2,62 | 2,50 | 2,55 | 59.400 | | 2009-02-26 | 00:00:00 | 2,55 | 2,64 | 2,46 | 2,55 | 66.600 | | 2009-02-27 | 00:00:00 | 2,59 | 2,59 | 2,41 | 2,44 | 128.500 | | 2009-03-02 | 00:00:00 | 2,50 | 2,59 | 2,38 | 2,42 | 54.600 | | 2009-03-03 | 00:00:00 | 2,39 | 2,39 | 2,05 | 2,20 | 205.100 | | 2009-03-04 | 00:00:00 | 2,34 | 2,40 | 2,11 | 2,11 | 24.800 | | 2009-03-05 | 00:00:00 | 2,34 | 2,40 | 2,25 | 2,40 | 23.500 | | 2009-03-06 | 00:00:00 | 2,45 | 2,71 | 2,45 | 2,50 | 30.200 | | 2009-03-09 | 00:00:00 | 2,68 | 2,68 | 2,52 | 2,53 | 34.300 | | 2009-03-10 | 00:00:00 | 2,54 | 2,54 | 2,45 | 2,46 | 26.100 | | 2009-03-11 | 00:00:00 | 2,43 | 2,73 | 2,40 | 2,72 | 29.700 | | 2009-03-12 | 00:00:00 | 2,74 | 2,90 | 2,74 | 2,80 | 39.700 | | 2009-03-13 | 00:00:00 | 2,99 | 3,09 | 2,80 | 3,09 | 92.000 | | 2009-03-16 | 00:00:00 | 3,00 | 3,59 | 3,00 | 3,54 | 159.500 | | 2009-03-17 | 00:00:00 | 3,50 | 3,72 | 3,38 | 3,65 | 149.100 | | 2009-03-18 | 00:00:00 | 3,40 | 3,86 | 3,38 | 3,81 | 65.800 | | 2009-03-19 | 00:00:00 | 4,01 | 4,25 | 3,80 | 4,24 | 290.200 | | 2009-03-20 | 00:00:00 | 4,50 | 4,52 | 3,80 | 4,01 | 133.700 | | 2009-03-23 | 00:00:00 | 4,11 | 4,22 | 3,93 | 3,95 | 44.900 | | 2009-03-24 | 00:00:00 | 3,95 | 3,95 | 3,54 | 3,71 | 81.600 | | 2009-03-25 | 00:00:00 | 3,83 | 4,07 | 3,80 | 4,05 | 235.300 | | 2009-03-26 | 00:00:00 | 4,25 | 4,28 | 4,11 | 4,12 | 105.400 | | 2009-03-27 | 00:00:00 | 4,28 | 4,32 | 4,12 | 4,32 | 49.800 | | 2009-03-30 | 00:00:00 | 4,30 | 4,30 | 4,10 | 4,10 | 96.400 | | 2009-03-31 | 00:00:00 | 4,10 | 4,10 | 4,02 | 4,10 | 28.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
