(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-09 | 00:00:00 | 4,28 | 4,37 | 4,14 | 4,30 | 77.700 | | 2010-07-12 | 00:00:00 | 4,22 | 4,33 | 4,19 | 4,23 | 79.000 | | 2010-07-13 | 00:00:00 | 4,41 | 4,48 | 4,30 | 4,32 | 190.500 | | 2010-07-14 | 00:00:00 | 4,32 | 4,36 | 4,19 | 4,27 | 146.300 | | 2010-07-15 | 00:00:00 | 4,21 | 4,29 | 4,03 | 4,03 | 206.900 | | 2010-07-16 | 00:00:00 | 4,03 | 4,05 | 3,87 | 3,91 | 284.500 | | 2010-07-19 | 00:00:00 | 4,00 | 4,00 | 3,59 | 3,62 | 316.700 | | 2010-07-20 | 00:00:00 | 3,66 | 3,66 | 3,44 | 3,50 | 381.600 | | 2010-07-21 | 00:00:00 | 3,55 | 3,73 | 3,53 | 3,63 | 270.400 | | 2010-07-22 | 00:00:00 | 3,75 | 3,91 | 3,75 | 3,83 | 223.600 | | 2010-07-23 | 00:00:00 | 3,85 | 4,00 | 3,82 | 3,86 | 86.000 | | 2010-07-26 | 00:00:00 | 3,91 | 3,91 | 3,64 | 3,64 | 165.900 | | 2010-07-27 | 00:00:00 | 3,65 | 3,80 | 3,62 | 3,70 | 161.100 | | 2010-07-28 | 00:00:00 | 3,75 | 3,80 | 3,69 | 3,71 | 190.100 | | 2010-07-29 | 00:00:00 | 3,79 | 3,95 | 3,74 | 3,91 | 109.900 | | 2010-07-30 | 00:00:00 | 3,83 | 4,00 | 3,83 | 3,98 | 298.700 | | 2010-08-03 | 00:00:00 | 4,00 | 4,01 | 3,88 | 3,96 | 276.700 | | 2010-08-04 | 00:00:00 | 3,98 | 4,00 | 3,92 | 3,98 | 185.700 | | 2010-08-05 | 00:00:00 | 4,00 | 4,00 | 3,86 | 3,94 | 60.700 | | 2010-08-06 | 00:00:00 | 3,99 | 3,99 | 3,82 | 3,86 | 55.900 | | 2010-08-09 | 00:00:00 | 3,91 | 3,93 | 3,85 | 3,86 | 52.000 | | 2010-08-10 | 00:00:00 | 3,89 | 3,89 | 3,82 | 3,85 | 33.000 | | 2010-08-11 | 00:00:00 | 3,85 | 3,85 | 3,60 | 3,60 | 94.600 | | 2010-08-12 | 00:00:00 | 3,61 | 3,68 | 3,61 | 3,67 | 154.100 | | 2010-08-13 | 00:00:00 | 3,68 | 3,72 | 3,65 | 3,70 | 51.000 | | 2010-08-16 | 00:00:00 | 3,70 | 3,78 | 3,66 | 3,78 | 184.700 | | 2010-08-17 | 00:00:00 | 3,77 | 3,77 | 3,66 | 3,67 | 527.000 | | 2010-08-18 | 00:00:00 | 3,70 | 3,78 | 3,65 | 3,75 | 138.200 | | 2010-08-19 | 00:00:00 | 3,87 | 3,93 | 3,80 | 3,84 | 77.200 | | 2010-08-20 | 00:00:00 | 3,82 | 3,83 | 3,75 | 3,81 | 111.800 | | 2010-08-23 | 00:00:00 | 3,76 | 3,77 | 3,69 | 3,72 | 23.000 | | 2010-08-24 | 00:00:00 | 3,68 | 3,79 | 3,59 | 3,61 | 32.500 | | 2010-08-25 | 00:00:00 | 3,68 | 3,69 | 3,58 | 3,68 | 33.100 | | 2010-08-26 | 00:00:00 | 3,74 | 3,90 | 3,69 | 3,90 | 210.900 | | 2010-08-27 | 00:00:00 | 3,86 | 3,96 | 3,82 | 3,90 | 225.000 | | 2010-08-30 | 00:00:00 | 3,90 | 3,94 | 3,85 | 3,86 | 132.700 | | 2010-08-31 | 00:00:00 | 3,98 | 4,00 | 3,86 | 3,96 | 482.300 | | 2010-09-01 | 00:00:00 | 3,88 | 4,38 | 3,88 | 4,32 | 435.500 | | 2010-09-02 | 00:00:00 | 4,44 | 4,44 | 4,11 | 4,13 | 163.200 | | 2010-09-03 | 00:00:00 | 4,21 | 4,21 | 4,08 | 4,10 | 114.300 | | 2010-09-07 | 00:00:00 | 4,16 | 4,29 | 4,11 | 4,14 | 56.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
