(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-31 | 00:00:00 | 4,01 | 4,06 | 3,93 | 4,04 | 239.400 | | 2011-01-04 | 00:00:00 | 4,05 | 4,08 | 3,91 | 3,92 | 199.200 | | 2011-01-05 | 00:00:00 | 3,90 | 3,93 | 3,77 | 3,78 | 309.500 | | 2011-01-06 | 00:00:00 | 3,78 | 3,84 | 3,45 | 3,45 | 824.000 | | 2011-01-07 | 00:00:00 | 3,41 | 3,45 | 3,23 | 3,28 | 1.277.900 | | 2011-01-10 | 00:00:00 | 3,28 | 3,30 | 3,16 | 3,23 | 535.200 | | 2011-01-11 | 00:00:00 | 3,30 | 3,42 | 3,18 | 3,38 | 622.000 | | 2011-01-12 | 00:00:00 | 3,46 | 3,59 | 3,43 | 3,54 | 470.200 | | 2011-01-13 | 00:00:00 | 3,60 | 3,88 | 3,59 | 3,80 | 895.800 | | 2011-01-14 | 00:00:00 | 3,81 | 3,81 | 3,61 | 3,72 | 380.200 | | 2011-01-17 | 00:00:00 | 3,66 | 3,73 | 3,65 | 3,67 | 38.400 | | 2011-01-18 | 00:00:00 | 3,81 | 3,81 | 3,54 | 3,61 | 479.400 | | 2011-01-19 | 00:00:00 | 3,60 | 3,76 | 3,51 | 3,60 | 327.300 | | 2011-01-20 | 00:00:00 | 3,49 | 3,58 | 3,38 | 3,49 | 225.600 | | 2011-01-21 | 00:00:00 | 3,45 | 3,54 | 3,17 | 3,24 | 816.400 | | 2011-01-24 | 00:00:00 | 3,24 | 3,42 | 3,21 | 3,37 | 267.400 | | 2011-01-25 | 00:00:00 | 3,35 | 3,53 | 3,30 | 3,48 | 473.000 | | 2011-01-26 | 00:00:00 | 3,51 | 3,57 | 3,45 | 3,55 | 270.800 | | 2011-01-27 | 00:00:00 | 3,59 | 3,60 | 3,40 | 3,40 | 373.400 | | 2011-01-28 | 00:00:00 | 3,44 | 3,53 | 3,43 | 3,53 | 281.300 | | 2011-01-31 | 00:00:00 | 3,59 | 3,59 | 3,44 | 3,44 | 133.000 | | 2011-02-01 | 00:00:00 | 3,47 | 3,52 | 3,44 | 3,49 | 439.600 | | 2011-02-02 | 00:00:00 | 3,53 | 3,53 | 3,47 | 3,47 | 163.900 | | 2011-02-03 | 00:00:00 | 3,58 | 3,58 | 3,47 | 3,54 | 632.300 | | 2011-02-04 | 00:00:00 | 3,57 | 3,60 | 3,47 | 3,57 | 231.700 | | 2011-02-07 | 00:00:00 | 3,60 | 3,68 | 3,53 | 3,54 | 209.600 | | 2011-02-08 | 00:00:00 | 3,65 | 3,65 | 3,54 | 3,57 | 132.200 | | 2011-02-09 | 00:00:00 | 3,64 | 3,64 | 3,50 | 3,53 | 190.500 | | 2011-02-10 | 00:00:00 | 3,52 | 3,58 | 3,48 | 3,58 | 439.000 | | 2011-02-11 | 00:00:00 | 3,55 | 3,59 | 3,54 | 3,59 | 250.800 | | 2011-02-14 | 00:00:00 | 3,59 | 3,69 | 3,59 | 3,65 | 279.800 | | 2011-02-15 | 00:00:00 | 3,65 | 3,78 | 3,65 | 3,77 | 223.400 | | 2011-02-16 | 00:00:00 | 3,81 | 3,88 | 3,71 | 3,76 | 258.200 | | 2011-02-17 | 00:00:00 | 3,80 | 3,80 | 3,73 | 3,77 | 115.000 | | 2011-02-18 | 00:00:00 | 3,77 | 3,84 | 3,76 | 3,84 | 137.000 | | 2011-02-22 | 00:00:00 | 3,95 | 3,96 | 3,76 | 3,77 | 300.600 | | 2011-02-23 | 00:00:00 | 3,77 | 3,86 | 3,77 | 3,79 | 112.200 | | 2011-02-24 | 00:00:00 | 3,77 | 3,82 | 3,60 | 3,75 | 645.200 | | 2011-02-25 | 00:00:00 | 3,75 | 3,81 | 3,73 | 3,80 | 535.100 | | 2011-02-28 | 00:00:00 | 3,82 | 3,82 | 3,73 | 3,80 | 87.600 | | 2011-03-01 | 00:00:00 | 3,74 | 3,98 | 3,70 | 3,97 | 444.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
