BiG | O banco que entende os seus valores.

Galiano Gold Inc (GAU)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18/02/2025	166.585	1,19%	1,315	1,25	1,28	1,27
17/02/2025	0	-3,41%	1,315	1,25	1,365	1,26
14/02/2025	322.623	-3,41%	1,315	1,25	1,365	1,275
13/02/2025	297.058	2,33%	1,28	1,261	1,33	1,32
12/02/2025	203.109	2,80%	1,245	1,24	1,30	1,29
11/02/2025	320.950	0,00%	1,25	1,24	1,2799	1,25
10/02/2025	826.669	5,46%	1,20	1,20	1,265	1,26
07/02/2025	237.932	1,67%	1,20	1,1867	1,22	1,19
06/02/2025	409.805	-2,05%	1,20	1,175	1,215	1,19
05/02/2025	526.854	6,90%	1,14	1,1312	1,24	1,22
04/02/2025	199.475	2,19%	1,14	1,1312	1,17	1,16
03/02/2025	343.785	1,34%	1,10	1,09	1,165	1,14
31/01/2025	357.139	-2,19%	1,14	1,09	1,149	1,12
30/01/2025	1.197.065	-3,30%	1,19	1,11	1,20	1,14
29/01/2025	667.492	0,43%	1,165	1,08	1,215	1,18
28/01/2025	344.873	3,51%	1,155	1,141	1,1987	1,17
27/01/2025	367.068	-1,71%	1,19	1,12	1,16	1,14
24/01/2025	194.079	0,00%	1,19	1,17	1,21	1,17
23/01/2025	261.397	0,86%	1,14	1,1234	1,19	1,17
22/01/2025	298.182	2,21%	1,14	1,125	1,17	1,17
21/01/2025	773.726	3,67%	1,08	1,07	1,155	1,13
20/01/2025	0	-4,46%	1,09	1,07	1,12	1,09
17/01/2025	531.724	-4,46%	1,09	1,07	1,12	1,0999
16/01/2025	841.116	-6,03%	1,155	1,09	1,155	1,12
15/01/2025	617.089	-6,45%	1,23	1,16	1,225	1,16
14/01/2025	911.825	-0,80%	1,23	1,20	1,27	1,24
13/01/2025	249.139	-1,20%	1,245	1,20	1,255	1,25
09/01/2025	229.999	1,56%	1,27	1,24	1,29	1,25
08/01/2025	229.640	0,39%	1,27	1,24	1,30	1,30
07/01/2025	177.866	0,00%	1,28	1,26	1,316	1,28
06/01/2025	265.181	-2,31%	1,285	1,2598	1,286	1,27
03/01/2025	137.554	-1,53%	1,31	1,26	1,32	1,30
02/01/2025	412.239	6,91%	1,255	1,25	1,326	1,31
31/12/2024	0	0,98%	1,215	1,215	1,2501	1,23
30/12/2024	229.759	-2,78%	1,245	1,21	1,2565	1,23
27/12/2024	135.125	0,80%	1,245	1,24	1,26	1,26
26/12/2024	256.131	0,00%	1,245	1,22	1,26	1,25
24/12/2024	0	2,03%	1,23	1,22	1,26	1,26
23/12/2024	127.704	1,64%	1,21	1,20	1,245	1,23
20/12/2024	303.839	-1,21%	1,235	1,22	1,2599	1,22
19/12/2024	222.525	2,50%	1,255	1,2102	1,24	1,24
18/12/2024	0	-5,51%	1,30	1,19	1,27	1,20
17/12/2024	293.938	-2,69%	1,30	1,26	1,3082	1,27
16/12/2024	378.227	-0,75%	1,31	1,2812	1,325	1,30
13/12/2024	261.086	0,76%	1,31	1,29	1,33	1,33
12/12/2024	370.306	-3,62%	1,36	1,31	1,365	1,31
11/12/2024	433.413	2,24%	1,35	1,34	1,39	1,38
10/12/2024	316.345	1,14%	1,355	1,31	1,355	1,34
09/12/2024	335.266	2,29%	1,33	1,32	1,39	1,32
06/12/2024	206.771	-2,99%	1,325	1,30	1,34	1,31
05/12/2024	204.084	-2,19%	1,39	1,33	1,3799	1,34
04/12/2024	128.542	-2,50%	1,39	1,36	1,405	1,37
03/12/2024	260.443	5,26%	1,40	1,35	1,43	1,40
02/12/2024	284.219	-4,26%	1,45	1,33	1,45	1,33
29/11/2024	232.111	-1,04%	1,48	1,401	1,48	1,41
28/11/2024	179.484	5,71%	1,45	1,41	1,48	1,44
27/11/2024	178.081	2,50%	1,42	1,39	1,48	1,48
26/11/2024	219.281	-2,78%	1,40	1,39	1,50	1,40
25/11/2024	507.723	-4,36%	1,48	1,39	1,50	1,44
22/11/2024	247.984	5,76%	1,40	1,36	1,49	1,49
21/11/2024	344.027	-1,76%	1,44	1,36	1,45	1,39
20/11/2024	185.264	-1,39%	1,505	1,38	1,5054	1,42
19/11/2024	398.709	-3,38%	1,45	1,42	1,65	1,44
18/11/2024	270.190	3,90%	1,50	1,44	1,5299	1,48
15/11/2024	262.617	-3,06%	1,47	1,39	1,48	1,41
14/11/2024	144.859	0,69%	1,47	1,4111	1,5197	1,47
13/11/2024	691.959	1,05%	1,375	1,335	1,5197	1,45
12/11/2024	360.172	3,57%	1,44	1,335	1,455	1,43
11/11/2024	788.060	-5,44%	1,44	1,3513	1,46	1,40
08/11/2024	842.271	-6,93%	1,605	1,44	1,63	1,47
07/11/2024	324.828	0,31%	1,57	1,55	1,69	1,59
06/11/2024	218.968	-2,16%	1,65	1,55	1,68	1,59
05/11/2024	253.934	-1,52%	1,68	1,59	1,70	1,62
04/11/2024	460.144	-3,25%	1,7799	1,61	1,7799	1,64
01/11/2024	154.290	-2,05%	1,76	1,66	1,7601	1,69
31/10/2024	315.989	-4,47%	1,76	1,66	1,82	1,71
30/10/2024	260.401	0,56%	1,72	1,72	1,82	1,79
29/10/2024	512.380	3,45%	1,76	1,70	1,8199	1,78
28/10/2024	660.699	-1,53%	1,72	1,70	1,775	1,74
25/10/2024	312.068	-3,03%	1,76	1,75	1,85	1,76
24/10/2024	408.034	3,43%	1,71	1,675	1,84	1,81
23/10/2024	600.331	2,06%	1,68	1,62	1,77	1,75
22/10/2024	589.208	1,51%	1,585	1,5701	1,70	1,70
21/10/2024	1.127.991	10,81%	1,56	1,56	1,67	1,66
18/10/2024	1.186.689	6,38%	1,435	1,40	1,53	1,48
17/10/2024	319.980	-3,45%	1,455	1,40	1,4899	1,41
16/10/2024	188.143	0,00%	1,415	1,3901	1,4899	1,45
15/10/2024	494.338	1,40%	1,42	1,3901	1,48	1,45
14/10/2024	176.626	1,05%	1,43	1,41	1,445	1,44
11/10/2024	356.599	1,79%	1,35	1,321	1,43	1,43
10/10/2024	256.631	3,33%	1,315	1,30	1,40	1,40
09/10/2024	416.303	-1,48%	1,355	1,30	1,375	1,35
08/10/2024	208.244	-2,17%	1,39	1,34	1,405	1,35
07/10/2024	177.648	-2,84%	1,45	1,36	1,45	1,38
04/10/2024	226.838	0,00%	1,415	1,38	1,44	1,41
03/10/2024	257.962	-3,79%	1,40	1,38	1,466	1,40
02/10/2024	339.712	0,35%	1,42	1,40	1,4588	1,45
01/10/2024	227.016	0,70%	1,42	1,40	1,4588	1,44
30/09/2024	310.237	-0,70%	1,4465	1,40	1,4465	1,42
27/09/2024	257.285	-3,38%	1,525	1,41	1,5399	1,43