(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 2023-03-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-03-01 | 00:00:00 | 3,74 | 3,98 | 3,70 | 3,97 | 444.300 | | 2011-03-02 | 00:00:00 | 3,94 | 3,97 | 3,74 | 3,79 | 321.800 | | 2011-03-03 | 00:00:00 | 3,75 | 3,86 | 3,74 | 3,76 | 217.800 | | 2011-03-04 | 00:00:00 | 3,81 | 3,81 | 3,17 | 3,21 | 945.700 | | 2011-03-07 | 00:00:00 | 3,20 | 3,20 | 2,62 | 2,79 | 2.661.800 | | 2011-03-08 | 00:00:00 | 2,72 | 2,88 | 2,65 | 2,70 | 1.170.400 | | 2011-03-09 | 00:00:00 | 2,55 | 2,60 | 2,26 | 2,55 | 4.986.300 | | 2011-03-10 | 00:00:00 | 2,50 | 2,90 | 2,45 | 2,86 | 1.746.400 | | 2011-03-11 | 00:00:00 | 2,95 | 2,98 | 2,68 | 2,78 | 619.800 | | 2011-03-14 | 00:00:00 | 2,71 | 2,76 | 2,51 | 2,61 | 327.200 | | 2011-03-15 | 00:00:00 | 2,50 | 2,60 | 2,41 | 2,56 | 213.300 | | 2011-03-16 | 00:00:00 | 2,68 | 2,68 | 2,52 | 2,56 | 371.000 | | 2011-03-17 | 00:00:00 | 2,63 | 2,76 | 2,58 | 2,70 | 210.500 | | 2011-03-18 | 00:00:00 | 2,48 | 2,95 | 2,26 | 2,75 | 4.273.700 | | 2011-03-21 | 00:00:00 | 2,99 | 3,00 | 2,65 | 2,69 | 878.000 | | 2011-03-22 | 00:00:00 | 2,69 | 2,70 | 2,55 | 2,67 | 1.772.300 | | 2011-03-23 | 00:00:00 | 2,67 | 2,70 | 2,47 | 2,58 | 1.401.000 | | 2011-03-24 | 00:00:00 | 2,50 | 2,57 | 2,41 | 2,55 | 2.459.400 | | 2011-03-25 | 00:00:00 | 2,55 | 2,55 | 2,37 | 2,49 | 1.418.900 | | 2011-03-28 | 00:00:00 | 2,45 | 2,58 | 2,41 | 2,45 | 666.600 | | 2011-03-29 | 00:00:00 | 2,48 | 2,58 | 2,45 | 2,52 | 2.787.500 | | 2011-03-30 | 00:00:00 | 2,51 | 2,54 | 2,48 | 2,49 | 179.800 | | 2011-03-31 | 00:00:00 | 2,55 | 2,78 | 2,50 | 2,74 | 2.854.300 | | 2011-04-01 | 00:00:00 | 2,77 | 3,00 | 2,68 | 2,99 | 6.401.500 | | 2011-04-04 | 00:00:00 | 3,00 | 3,25 | 2,85 | 2,90 | 1.073.700 | | 2011-04-05 | 00:00:00 | 2,93 | 2,93 | 2,79 | 2,91 | 653.300 | | 2011-04-06 | 00:00:00 | 2,97 | 3,23 | 2,91 | 3,22 | 1.989.900 | | 2011-04-07 | 00:00:00 | 3,27 | 3,35 | 3,12 | 3,15 | 845.400 | | 2011-04-08 | 00:00:00 | 3,13 | 3,24 | 3,11 | 3,17 | 485.500 | | 2011-04-11 | 00:00:00 | 3,17 | 3,23 | 3,10 | 3,10 | 416.000 | | 2011-04-12 | 00:00:00 | 3,02 | 3,05 | 2,90 | 2,96 | 346.800 | | 2011-04-13 | 00:00:00 | 3,02 | 3,20 | 3,00 | 3,11 | 237.800 | | 2011-04-14 | 00:00:00 | 3,14 | 3,14 | 3,02 | 3,09 | 122.300 | | 2011-04-15 | 00:00:00 | 3,10 | 3,23 | 3,10 | 3,12 | 291.400 | | 2011-04-18 | 00:00:00 | 3,18 | 3,18 | 3,02 | 3,03 | 212.800 | | 2011-04-19 | 00:00:00 | 3,03 | 3,05 | 2,99 | 3,03 | 1.401.800 | | 2011-04-20 | 00:00:00 | 3,13 | 3,20 | 3,02 | 3,19 | 1.479.800 | | 2011-04-21 | 00:00:00 | 3,19 | 3,25 | 3,09 | 3,17 | 1.764.300 | | 2011-04-25 | 00:00:00 | 3,14 | 3,27 | 3,09 | 3,24 | 223.200 | | 2011-04-26 | 00:00:00 | 3,25 | 3,25 | 3,15 | 3,23 | 132.700 | | 2011-04-27 | 00:00:00 | 3,23 | 3,42 | 3,23 | 3,37 | 978.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
