(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-28 | 00:00:00 | 3,61 | 3,75 | 3,60 | 3,70 | 67.200 | | 2009-05-29 | 00:00:00 | 3,72 | 3,74 | 3,66 | 3,68 | 69.900 | | 2009-06-01 | 00:00:00 | 3,74 | 3,74 | 3,52 | 3,56 | 28.000 | | 2009-06-02 | 00:00:00 | 3,60 | 3,70 | 3,58 | 3,65 | 245.800 | | 2009-06-03 | 00:00:00 | 3,70 | 3,84 | 3,63 | 3,74 | 210.400 | | 2009-06-04 | 00:00:00 | 3,75 | 4,10 | 3,64 | 3,80 | 182.900 | | 2009-06-05 | 00:00:00 | 3,71 | 4,11 | 3,71 | 4,10 | 261.400 | | 2009-06-08 | 00:00:00 | 3,90 | 3,99 | 3,87 | 3,90 | 164.800 | | 2009-06-09 | 00:00:00 | 3,99 | 3,99 | 3,90 | 3,90 | 195.500 | | 2009-06-10 | 00:00:00 | 3,98 | 4,00 | 3,90 | 3,90 | 78.700 | | 2009-06-11 | 00:00:00 | 3,81 | 3,90 | 3,79 | 3,86 | 62.000 | | 2009-06-12 | 00:00:00 | 3,82 | 3,85 | 3,66 | 3,71 | 73.900 | | 2009-06-15 | 00:00:00 | 3,66 | 3,67 | 3,11 | 3,30 | 139.800 | | 2009-06-16 | 00:00:00 | 3,48 | 3,49 | 3,25 | 3,32 | 79.700 | | 2009-06-17 | 00:00:00 | 3,42 | 3,49 | 3,10 | 3,10 | 138.000 | | 2009-06-18 | 00:00:00 | 3,10 | 3,24 | 3,07 | 3,20 | 97.100 | | 2009-06-19 | 00:00:00 | 3,20 | 3,36 | 3,20 | 3,25 | 93.200 | | 2009-06-22 | 00:00:00 | 3,25 | 3,27 | 3,06 | 3,20 | 57.100 | | 2009-06-23 | 00:00:00 | 3,20 | 3,20 | 3,03 | 3,05 | 100.700 | | 2009-06-24 | 00:00:00 | 3,10 | 3,20 | 3,01 | 3,10 | 49.000 | | 2009-06-25 | 00:00:00 | 3,17 | 3,17 | 3,04 | 3,12 | 83.400 | | 2009-06-26 | 00:00:00 | 3,15 | 3,25 | 3,15 | 3,22 | 40.700 | | 2009-06-29 | 00:00:00 | 3,20 | 3,22 | 3,05 | 3,13 | 82.300 | | 2009-06-30 | 00:00:00 | 3,14 | 3,17 | 3,05 | 3,17 | 160.600 | | 2009-07-02 | 00:00:00 | 3,15 | 3,16 | 3,05 | 3,05 | 37.700 | | 2009-07-03 | 00:00:00 | 3,11 | 3,20 | 3,11 | 3,17 | 22.200 | | 2009-07-06 | 00:00:00 | 3,17 | 3,19 | 3,15 | 3,15 | 25.900 | | 2009-07-07 | 00:00:00 | 3,15 | 3,27 | 3,15 | 3,27 | 6.500 | | 2009-07-08 | 00:00:00 | 3,14 | 3,14 | 2,77 | 2,96 | 88.100 | | 2009-07-09 | 00:00:00 | 2,96 | 3,30 | 2,83 | 3,12 | 81.200 | | 2009-07-10 | 00:00:00 | 3,12 | 3,74 | 2,89 | 2,91 | 47.300 | | 2009-07-13 | 00:00:00 | 3,11 | 3,13 | 2,98 | 3,00 | 53.700 | | 2009-07-14 | 00:00:00 | 3,00 | 3,17 | 3,00 | 3,08 | 16.800 | | 2009-07-15 | 00:00:00 | 3,18 | 3,38 | 3,18 | 3,26 | 108.000 | | 2009-07-16 | 00:00:00 | 3,38 | 3,38 | 3,27 | 3,32 | 8.000 | | 2009-07-17 | 00:00:00 | 3,32 | 3,48 | 3,30 | 3,36 | 57.600 | | 2009-07-20 | 00:00:00 | 3,53 | 3,68 | 3,39 | 3,61 | 152.900 | | 2009-07-21 | 00:00:00 | 3,64 | 4,10 | 3,61 | 3,95 | 194.400 | | 2009-07-22 | 00:00:00 | 4,00 | 4,35 | 3,91 | 4,30 | 148.700 | | 2009-07-23 | 00:00:00 | 4,25 | 4,37 | 4,16 | 4,30 | 105.200 | | 2009-07-24 | 00:00:00 | 4,33 | 4,57 | 4,33 | 4,55 | 173.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
