(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-24 | 00:00:00 | 4,33 | 4,57 | 4,33 | 4,55 | 173.100 | | 2009-07-27 | 00:00:00 | 4,47 | 4,78 | 4,47 | 4,62 | 121.800 | | 2009-07-28 | 00:00:00 | 4,69 | 4,69 | 4,31 | 4,55 | 123.500 | | 2009-07-29 | 00:00:00 | 4,45 | 4,49 | 4,20 | 4,49 | 30.300 | | 2009-07-30 | 00:00:00 | 4,50 | 4,50 | 4,25 | 4,48 | 37.200 | | 2009-07-31 | 00:00:00 | 4,38 | 4,48 | 4,26 | 4,26 | 25.500 | | 2009-08-04 | 00:00:00 | 4,18 | 4,19 | 4,06 | 4,14 | 459.200 | | 2009-08-05 | 00:00:00 | 4,13 | 4,13 | 3,98 | 4,10 | 45.200 | | 2009-08-06 | 00:00:00 | 4,08 | 4,12 | 4,03 | 4,09 | 24.100 | | 2009-08-07 | 00:00:00 | 4,12 | 4,15 | 4,01 | 4,15 | 48.300 | | 2009-08-10 | 00:00:00 | 4,10 | 4,10 | 4,00 | 4,00 | 12.800 | | 2009-08-11 | 00:00:00 | 4,08 | 4,08 | 3,86 | 3,99 | 21.900 | | 2009-08-12 | 00:00:00 | 3,94 | 4,18 | 3,94 | 4,11 | 77.800 | | 2009-08-13 | 00:00:00 | 4,15 | 4,25 | 4,15 | 4,19 | 24.800 | | 2009-08-14 | 00:00:00 | 4,15 | 4,15 | 4,05 | 4,05 | 34.600 | | 2009-08-17 | 00:00:00 | 3,95 | 3,95 | 3,80 | 3,93 | 45.000 | | 2009-08-18 | 00:00:00 | 3,93 | 3,98 | 3,89 | 3,90 | 78.800 | | 2009-08-19 | 00:00:00 | 3,80 | 3,91 | 3,68 | 3,80 | 121.300 | | 2009-08-20 | 00:00:00 | 3,75 | 3,83 | 3,75 | 3,80 | 68.700 | | 2009-08-21 | 00:00:00 | 3,80 | 3,92 | 3,77 | 3,90 | 71.200 | | 2009-08-24 | 00:00:00 | 3,85 | 4,02 | 3,85 | 4,00 | 90.500 | | 2009-08-25 | 00:00:00 | 4,00 | 4,00 | 3,87 | 3,87 | 54.400 | | 2009-08-26 | 00:00:00 | 3,85 | 3,95 | 3,71 | 3,90 | 49.800 | | 2009-08-27 | 00:00:00 | 3,91 | 4,09 | 3,89 | 4,02 | 93.500 | | 2009-08-28 | 00:00:00 | 4,13 | 4,13 | 3,92 | 3,94 | 21.400 | | 2009-08-31 | 00:00:00 | 3,91 | 3,91 | 3,85 | 3,85 | 5.600 | | 2009-09-01 | 00:00:00 | 3,85 | 3,85 | 3,55 | 3,56 | 115.500 | | 2009-09-02 | 00:00:00 | 3,56 | 3,69 | 3,40 | 3,69 | 472.600 | | 2009-09-03 | 00:00:00 | 3,75 | 4,00 | 3,72 | 3,81 | 275.100 | | 2009-09-04 | 00:00:00 | 3,75 | 3,88 | 3,75 | 3,88 | 46.800 | | 2009-09-08 | 00:00:00 | 3,85 | 3,96 | 3,82 | 3,82 | 129.700 | | 2009-09-09 | 00:00:00 | 3,93 | 3,93 | 3,60 | 3,61 | 209.400 | | 2009-09-10 | 00:00:00 | 3,70 | 3,70 | 3,51 | 3,57 | 142.700 | | 2009-09-11 | 00:00:00 | 3,60 | 3,75 | 3,60 | 3,61 | 174.000 | | 2009-09-14 | 00:00:00 | 3,64 | 3,64 | 3,56 | 3,60 | 57.000 | | 2009-09-15 | 00:00:00 | 3,59 | 3,59 | 3,45 | 3,55 | 138.600 | | 2009-09-16 | 00:00:00 | 3,68 | 3,70 | 3,57 | 3,60 | 162.400 | | 2009-09-17 | 00:00:00 | 3,62 | 3,69 | 3,38 | 3,38 | 272.100 | | 2009-09-18 | 00:00:00 | 3,40 | 3,44 | 3,38 | 3,39 | 1.187.100 | | 2009-09-21 | 00:00:00 | 3,39 | 3,40 | 3,34 | 3,38 | 104.300 | | 2009-09-22 | 00:00:00 | 3,39 | 3,51 | 3,38 | 3,51 | 491.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
