(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-18 | 00:00:00 | 6,05 | 6,05 | 5,88 | 6,00 | 118.900 | | 2010-01-19 | 00:00:00 | 6,01 | 6,09 | 5,95 | 6,00 | 168.900 | | 2010-01-20 | 00:00:00 | 5,95 | 5,95 | 5,74 | 5,79 | 196.800 | | 2010-01-21 | 00:00:00 | 5,75 | 6,11 | 5,33 | 5,40 | 321.600 | | 2010-01-22 | 00:00:00 | 5,35 | 5,45 | 5,00 | 5,24 | 290.300 | | 2010-01-25 | 00:00:00 | 5,33 | 5,41 | 4,98 | 5,08 | 363.700 | | 2010-01-26 | 00:00:00 | 5,07 | 5,33 | 4,94 | 5,30 | 609.400 | | 2010-01-27 | 00:00:00 | 5,30 | 5,30 | 5,00 | 5,12 | 699.200 | | 2010-01-28 | 00:00:00 | 5,15 | 5,15 | 4,70 | 4,99 | 400.600 | | 2010-01-29 | 00:00:00 | 5,01 | 5,15 | 4,80 | 5,00 | 253.200 | | 2010-02-01 | 00:00:00 | 5,10 | 5,20 | 4,96 | 5,18 | 717.900 | | 2010-02-02 | 00:00:00 | 5,22 | 5,28 | 5,10 | 5,15 | 649.600 | | 2010-02-03 | 00:00:00 | 5,18 | 5,18 | 4,98 | 5,00 | 164.900 | | 2010-02-04 | 00:00:00 | 4,94 | 4,97 | 4,79 | 4,80 | 284.400 | | 2010-02-05 | 00:00:00 | 4,80 | 4,97 | 4,67 | 4,92 | 368.900 | | 2010-02-08 | 00:00:00 | 4,92 | 5,02 | 4,86 | 5,00 | 341.800 | | 2010-02-09 | 00:00:00 | 5,05 | 5,23 | 4,97 | 5,15 | 304.200 | | 2010-02-10 | 00:00:00 | 5,15 | 5,37 | 5,03 | 5,27 | 456.800 | | 2010-02-11 | 00:00:00 | 5,33 | 5,62 | 5,27 | 5,62 | 407.600 | | 2010-02-12 | 00:00:00 | 5,49 | 5,69 | 5,42 | 5,50 | 230.800 | | 2010-02-16 | 00:00:00 | 5,60 | 5,71 | 5,54 | 5,60 | 135.100 | | 2010-02-17 | 00:00:00 | 5,60 | 5,65 | 5,46 | 5,47 | 77.300 | | 2010-02-18 | 00:00:00 | 5,40 | 5,49 | 5,31 | 5,46 | 141.000 | | 2010-02-19 | 00:00:00 | 5,35 | 5,59 | 5,28 | 5,52 | 174.900 | | 2010-02-22 | 00:00:00 | 5,57 | 5,57 | 5,26 | 5,30 | 93.500 | | 2010-02-23 | 00:00:00 | 5,30 | 5,30 | 5,03 | 5,09 | 170.300 | | 2010-02-24 | 00:00:00 | 5,11 | 5,18 | 4,92 | 4,95 | 211.200 | | 2010-02-25 | 00:00:00 | 4,92 | 5,03 | 4,82 | 5,00 | 312.900 | | 2010-02-26 | 00:00:00 | 5,09 | 5,14 | 4,95 | 5,06 | 203.200 | | 2010-03-01 | 00:00:00 | 5,03 | 5,19 | 5,00 | 5,10 | 154.500 | | 2010-03-02 | 00:00:00 | 5,10 | 5,24 | 5,00 | 5,14 | 205.900 | | 2010-03-03 | 00:00:00 | 5,21 | 5,27 | 5,11 | 5,14 | 114.700 | | 2010-03-04 | 00:00:00 | 5,18 | 5,29 | 5,18 | 5,23 | 243.500 | | 2010-03-05 | 00:00:00 | 5,30 | 5,47 | 5,19 | 5,45 | 90.800 | | 2010-03-08 | 00:00:00 | 5,44 | 5,44 | 5,30 | 5,35 | 88.500 | | 2010-03-09 | 00:00:00 | 5,35 | 5,55 | 5,30 | 5,47 | 91.600 | | 2010-03-10 | 00:00:00 | 5,50 | 5,55 | 5,34 | 5,37 | 300.100 | | 2010-03-11 | 00:00:00 | 5,39 | 5,40 | 5,28 | 5,36 | 207.300 | | 2010-03-12 | 00:00:00 | 5,40 | 5,40 | 5,18 | 5,30 | 327.600 | | 2010-03-15 | 00:00:00 | 5,29 | 5,70 | 5,25 | 5,25 | 236.500 | | 2010-03-16 | 00:00:00 | 5,32 | 5,84 | 5,32 | 5,78 | 276.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
