(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-31 | 00:00:00 | 4,10 | 4,10 | 4,02 | 4,10 | 28.700 | | 2009-04-01 | 00:00:00 | 4,09 | 4,09 | 3,92 | 3,93 | 58.000 | | 2009-04-02 | 00:00:00 | 3,90 | 3,96 | 3,67 | 3,82 | 58.400 | | 2009-04-03 | 00:00:00 | 3,85 | 3,85 | 3,52 | 3,80 | 295.500 | | 2009-04-06 | 00:00:00 | 3,80 | 3,80 | 3,40 | 3,50 | 79.800 | | 2009-04-07 | 00:00:00 | 3,50 | 3,57 | 3,45 | 3,47 | 29.700 | | 2009-04-08 | 00:00:00 | 3,52 | 3,52 | 3,48 | 3,50 | 30.400 | | 2009-04-09 | 00:00:00 | 3,45 | 3,48 | 3,31 | 3,36 | 29.700 | | 2009-04-13 | 00:00:00 | 3,58 | 3,60 | 3,51 | 3,51 | 41.300 | | 2009-04-14 | 00:00:00 | 3,55 | 3,62 | 3,44 | 3,44 | 22.800 | | 2009-04-15 | 00:00:00 | 3,40 | 3,60 | 3,34 | 3,55 | 11.700 | | 2009-04-16 | 00:00:00 | 3,60 | 3,60 | 3,31 | 3,51 | 12.600 | | 2009-04-17 | 00:00:00 | 3,45 | 3,45 | 3,31 | 3,36 | 7.200 | | 2009-04-20 | 00:00:00 | 3,36 | 3,36 | 3,23 | 3,31 | 67.700 | | 2009-04-21 | 00:00:00 | 3,30 | 3,45 | 3,29 | 3,45 | 19.700 | | 2009-04-22 | 00:00:00 | 3,45 | 3,45 | 3,34 | 3,34 | 14.800 | | 2009-04-23 | 00:00:00 | 3,30 | 3,49 | 3,30 | 3,40 | 62.100 | | 2009-04-24 | 00:00:00 | 3,34 | 3,55 | 3,34 | 3,51 | 92.000 | | 2009-04-27 | 00:00:00 | 3,65 | 5,00 | 3,47 | 3,90 | 593.700 | | 2009-04-28 | 00:00:00 | 3,89 | 4,50 | 3,84 | 4,25 | 134.100 | | 2009-04-29 | 00:00:00 | 4,37 | 4,49 | 4,34 | 4,37 | 55.200 | | 2009-04-30 | 00:00:00 | 4,30 | 4,30 | 4,00 | 4,10 | 75.600 | | 2009-05-01 | 00:00:00 | 4,18 | 4,18 | 3,83 | 3,85 | 37.800 | | 2009-05-04 | 00:00:00 | 3,85 | 3,99 | 3,80 | 3,80 | 112.800 | | 2009-05-05 | 00:00:00 | 3,80 | 3,99 | 3,80 | 3,95 | 59.300 | | 2009-05-06 | 00:00:00 | 3,85 | 3,95 | 3,85 | 3,95 | 66.100 | | 2009-05-07 | 00:00:00 | 4,27 | 4,45 | 4,10 | 4,18 | 112.900 | | 2009-05-08 | 00:00:00 | 4,17 | 4,25 | 4,04 | 4,10 | 61.300 | | 2009-05-11 | 00:00:00 | 4,00 | 4,00 | 3,90 | 3,98 | 30.100 | | 2009-05-12 | 00:00:00 | 4,00 | 4,02 | 3,98 | 3,99 | 34.200 | | 2009-05-13 | 00:00:00 | 4,00 | 4,00 | 3,73 | 3,73 | 45.500 | | 2009-05-14 | 00:00:00 | 3,76 | 3,80 | 3,70 | 3,73 | 34.200 | | 2009-05-15 | 00:00:00 | 3,73 | 3,93 | 3,59 | 3,59 | 58.000 | | 2009-05-19 | 00:00:00 | 3,60 | 3,67 | 3,28 | 3,31 | 87.700 | | 2009-05-20 | 00:00:00 | 3,48 | 3,55 | 3,35 | 3,55 | 70.000 | | 2009-05-21 | 00:00:00 | 3,55 | 3,84 | 3,44 | 3,45 | 54.700 | | 2009-05-22 | 00:00:00 | 3,52 | 3,64 | 3,47 | 3,55 | 49.900 | | 2009-05-25 | 00:00:00 | 3,68 | 3,74 | 3,68 | 3,70 | 7.400 | | 2009-05-26 | 00:00:00 | 3,70 | 3,70 | 3,54 | 3,54 | 7.200 | | 2009-05-27 | 00:00:00 | 3,59 | 3,60 | 3,47 | 3,57 | 46.700 | | 2009-05-28 | 00:00:00 | 3,61 | 3,75 | 3,60 | 3,70 | 67.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
