Galiano Gold Inc (GAU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	645.793	-3,57%	1,975	1,88	1,99	1,8901
16/07/2024	1.065.253	3,66%	1,915	1,9144	2,00	1,9591
15/07/2024	563.948	4,12%	1,83	1,82	1,95	1,895
12/07/2024	670.759	0,27%	1,785	1,77	1,85	1,835
11/07/2024	527.630	3,35%	1,82	1,77	1,85	1,85
10/07/2024	385.095	0,56%	1,795	1,785	1,84	1,80
09/07/2024	561.344	0,56%	1,80	1,7718	1,84	1,80
08/07/2024	1.132.628	-3,24%	1,83	1,77	1,83	1,79
05/07/2024	591.377	4,52%	1,74	1,775	1,88	1,85
04/07/2024	455.336	2,33%	1,74	1,74	1,80	1,7499
03/07/2024	455.336	2,33%	1,74	1,74	1,80	1,7499
02/07/2024	258.288	0,58%	1,70	1,70	1,76	1,74
01/07/2024	458.771	0,00%	1,71	1,69	1,75	1,72
28/06/2024	265.845	-0,87%	1,72	1,695	1,745	1,705
27/06/2024	361.863	-1,16%	1,69	1,71	1,80	1,71
26/06/2024	439.713	1,77%	1,69	1,69	1,77	1,73
25/06/2024	262.098	-1,72%	1,73	1,6901	1,77	1,71
24/06/2024	352.588	5,18%	1,67	1,6501	1,7498	1,725
21/06/2024	477.978	-4,04%	1,71	1,62	1,73	1,6505
20/06/2024	517.925	8,79%	1,62	1,6001	1,73	1,7298
19/06/2024	400.410	2,56%	1,53	1,50	1,615	1,60
18/06/2024	392.891	2,89%	1,53	1,50	1,615	1,605
17/06/2024	405.123	0,00%	1,55	1,52	1,58	1,56
14/06/2024	199.955	2,52%	1,56	1,53	1,58	1,5685
13/06/2024	527.875	-2,20%	1,56	1,50	1,60	1,555
12/06/2024	444.963	0,71%	1,58	1,57	1,625	1,571
11/06/2024	311.401	-4,94%	1,59	1,54	1,61	1,54
10/06/2024	434.698	4,14%	1,55	1,54	1,6399	1,635
07/06/2024	1.064.305	-8,77%	1,645	1,52	1,6725	1,56
06/06/2024	180.816	2,38%	1,69	1,66	1,765	1,72
05/06/2024	444.033	0,00%	1,665	1,62	1,72	1,68
04/06/2024	962.514	-5,37%	1,72	1,64	1,74	1,675
03/06/2024	368.830	-3,26%	1,83	1,7612	1,85	1,78
31/05/2024	539.761	1,10%	1,83	1,8101	1,86	1,84
30/05/2024	543.565	0,28%	1,775	1,77	1,86	1,805
29/05/2024	510.059	-2,66%	1,80	1,78	1,84	1,791
28/05/2024	826.361	1,09%	1,85	1,80	1,90	1,85
27/05/2024	110.796	0,00%	1,81	1,80	1,835	1,83
24/05/2024	110.796	2,24%	1,81	1,80	1,835	1,83
23/05/2024	575.523	-0,84%	1,785	1,75	1,825	1,775
22/05/2024	687.903	-3,26%	1,81	1,76	1,83	1,78
21/05/2024	1.324.690	3,67%	1,70	1,76	1,86	1,835
20/05/2024	1.232.128	4,73%	1,70	1,695	1,79	1,77
17/05/2024	781.419	3,66%	1,67	1,65	1,745	1,70
16/05/2024	1.189.948	-5,78%	1,705	1,595	1,71	1,63
15/05/2024	562.513	0,59%	1,70	1,65	1,745	1,7201
14/05/2024	399.970	-0,29%	1,70	1,705	1,7499	1,715
13/05/2024	668.251	-3,65%	1,77	1,71	1,795	1,715
10/05/2024	883.886	2,92%	1,75	1,705	1,79	1,76
09/05/2024	603.161	-2,29%	1,74	1,69	1,775	1,7099
08/05/2024	688.850	-0,29%	1,735	1,71	1,81	1,745
07/05/2024	1.305.514	-0,62%	1,71	1,725	1,845	1,7491
06/05/2024	921.877	6,06%	1,71	1,69	1,7682	1,75
03/05/2024	1.148.294	-0,63%	1,70	1,61	1,765	1,6694
02/05/2024	955.418	-1,18%	1,675	1,63	1,76	1,68
01/05/2024	795.501	5,00%	1,60	1,59	1,73	1,68
30/04/2024	1.081.360	-2,42%	1,64	1,55	1,68	1,61
29/04/2024	1.723.972	4,49%	1,60	1,595	1,73	1,651
26/04/2024	574.343	4,64%	1,51	1,50	1,58	1,58
25/04/2024	463.906	6,29%	1,43	1,39	1,52	1,52
24/04/2024	403.646	-3,06%	1,47	1,42	1,5099	1,425
23/04/2024	372.237	1,03%	1,43	1,38	1,50	1,475
22/04/2024	667.065	-1,35%	1,38	1,36	1,47	1,46
19/04/2024	422.815	-1,33%	1,47	1,45	1,52	1,48
18/04/2024	360.013	-1,33%	1,50	1,46	1,525	1,48
17/04/2024	861.446	2,76%	1,48	1,45	1,55	1,49
16/04/2024	744.759	2,84%	1,40	1,38	1,47	1,45
15/04/2024	1.486.900	0,35%	1,40	1,31	1,44	1,425
12/04/2024	1.523.284	-7,79%	1,54	1,425	1,60	1,42
11/04/2024	620.643	0,66%	1,51	1,485	1,555	1,53
10/04/2024	899.170	-0,65%	1,45	1,41	1,53	1,52
09/04/2024	527.878	1,34%	1,52	1,4708	1,56	1,51
08/04/2024	955.728	-3,88%	1,50	1,44	1,59	1,4899
05/04/2024	912.596	3,69%	1,50	1,46	1,58	1,545
04/04/2024	868.956	-2,63%	1,50	1,44	1,50	1,48
03/04/2024	984.707	0,00%	1,52	1,43	1,54	1,50
02/04/2024	886.227	8,66%	1,36	1,32	1,50	1,4995
01/04/2024	1.486.623	-2,86%	1,47	1,34	1,53	1,36
28/03/2024	725.911	6,02%	1,29	1,284	1,41	1,3889
27/03/2024	361.350	-0,77%	1,33	1,26	1,33	1,29
26/03/2024	571.095	-3,33%	1,33	1,265	1,35	1,305
25/03/2024	816.187	15,39%	1,19	1,19	1,35	1,35
22/03/2024	267.006	-2,89%	1,19	1,1602	1,21	1,175
21/03/2024	438.317	2,61%	1,18	1,19	1,23	1,18
20/03/2024	156.635	3,60%	1,10	1,10	1,18	1,15
19/03/2024	130.196	-1,77%	1,09	1,05	1,14	1,11
18/03/2024	238.204	-5,83%	1,20	1,09	1,22	1,13
15/03/2024	398.927	0,00%	1,19	1,17	1,20	1,19
14/03/2024	228.336	-4,55%	1,18	1,16	1,2199	1,174
13/03/2024	553.073	4,27%	1,17	1,12	1,22	1,22
12/03/2024	350.630	0,00%	1,17	1,12	1,19	1,19
11/03/2024	476.111	3,48%	1,17	1,1422	1,19	1,19
08/03/2024	453.028	4,51%	1,10	1,10	1,18	1,16
07/03/2024	407.876	-1,77%	1,12	1,07	1,1469	1,11
06/03/2024	445.557	-1,79%	1,12	1,06	1,1503	1,10
05/03/2024	371.333	0,00%	1,18	1,08	1,19	1,14
04/03/2024	709.281	9,14%	1,03	1,02	1,18	1,135
01/03/2024	309.459	7,36%	0,96	0,9059	1,04	1,02
29/02/2024	131.752	1,98%	0,9501	0,9413	0,9598	0,9586
28/02/2024	133.474	2,29%	0,9435	0,92	0,9443	0,94