(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-27 | 00:00:00 | 3,23 | 3,42 | 3,23 | 3,37 | 978.000 | | 2011-04-28 | 00:00:00 | 3,37 | 3,59 | 3,35 | 3,49 | 1.500.000 | | 2011-04-29 | 00:00:00 | 3,51 | 3,57 | 3,41 | 3,46 | 310.000 | | 2011-05-02 | 00:00:00 | 3,38 | 3,53 | 3,35 | 3,44 | 421.400 | | 2011-05-03 | 00:00:00 | 3,40 | 3,40 | 3,26 | 3,30 | 841.000 | | 2011-05-04 | 00:00:00 | 3,34 | 3,34 | 3,17 | 3,31 | 503.500 | | 2011-05-05 | 00:00:00 | 3,25 | 3,25 | 3,11 | 3,13 | 205.300 | | 2011-05-06 | 00:00:00 | 3,16 | 3,24 | 3,13 | 3,20 | 146.600 | | 2011-05-09 | 00:00:00 | 3,25 | 3,25 | 3,14 | 3,22 | 1.273.700 | | 2011-05-10 | 00:00:00 | 3,13 | 3,18 | 3,09 | 3,11 | 490.000 | | 2011-05-11 | 00:00:00 | 3,11 | 3,21 | 3,06 | 3,09 | 1.157.200 | | 2011-05-12 | 00:00:00 | 3,09 | 3,10 | 3,01 | 3,06 | 1.300.000 | | 2011-05-13 | 00:00:00 | 3,04 | 3,22 | 3,00 | 3,12 | 1.300.000 | | 2011-05-16 | 00:00:00 | 3,06 | 3,21 | 3,06 | 3,11 | 402.000 | | 2011-05-17 | 00:00:00 | 3,04 | 3,11 | 3,03 | 3,06 | 87.800 | | 2011-05-18 | 00:00:00 | 3,03 | 3,20 | 3,02 | 3,19 | 270.500 | | 2011-05-19 | 00:00:00 | 3,11 | 3,20 | 3,11 | 3,18 | 397.200 | | 2011-05-20 | 00:00:00 | 3,18 | 3,41 | 3,15 | 3,39 | 232.000 | | 2011-05-24 | 00:00:00 | 3,39 | 3,45 | 3,34 | 3,42 | 143.000 | | 2011-05-25 | 00:00:00 | 3,39 | 3,56 | 3,36 | 3,48 | 166.200 | | 2011-05-26 | 00:00:00 | 3,45 | 3,45 | 3,37 | 3,43 | 157.100 | | 2011-05-27 | 00:00:00 | 3,40 | 3,45 | 3,39 | 3,40 | 213.000 | | 2011-05-30 | 00:00:00 | 3,35 | 3,38 | 3,32 | 3,36 | 14.200 | | 2011-05-31 | 00:00:00 | 3,36 | 3,62 | 3,32 | 3,54 | 377.400 | | 2011-06-01 | 00:00:00 | 3,50 | 3,51 | 3,34 | 3,39 | 357.100 | | 2011-06-02 | 00:00:00 | 3,39 | 3,39 | 3,26 | 3,27 | 44.900 | | 2011-06-03 | 00:00:00 | 3,29 | 3,30 | 3,13 | 3,19 | 122.000 | | 2011-06-06 | 00:00:00 | 3,19 | 3,19 | 3,08 | 3,10 | 72.300 | | 2011-06-07 | 00:00:00 | 3,13 | 3,16 | 3,09 | 3,09 | 586.000 | | 2011-06-08 | 00:00:00 | 3,02 | 3,28 | 3,01 | 3,01 | 74.100 | | 2011-06-09 | 00:00:00 | 3,01 | 3,08 | 3,01 | 3,06 | 289.700 | | 2011-06-10 | 00:00:00 | 3,05 | 3,06 | 2,94 | 2,97 | 308.000 | | 2011-06-13 | 00:00:00 | 3,03 | 3,06 | 2,92 | 2,92 | 212.900 | | 2011-06-14 | 00:00:00 | 2,95 | 2,95 | 2,86 | 2,88 | 68.600 | | 2011-06-15 | 00:00:00 | 2,84 | 2,87 | 2,69 | 2,71 | 127.500 | | 2011-06-16 | 00:00:00 | 2,71 | 2,79 | 2,50 | 2,50 | 197.300 | | 2011-06-17 | 00:00:00 | 2,50 | 2,61 | 2,42 | 2,42 | 526.300 | | 2011-06-20 | 00:00:00 | 2,42 | 2,49 | 2,32 | 2,47 | 299.800 | | 2011-06-21 | 00:00:00 | 2,48 | 2,54 | 2,43 | 2,50 | 121.000 | | 2011-06-22 | 00:00:00 | 2,50 | 2,63 | 2,46 | 2,49 | 315.900 | | 2011-06-23 | 00:00:00 | 2,44 | 2,47 | 2,40 | 2,40 | 82.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
