Gold Resource Corporation (GORO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	111.584	0,89%	0,844	0,83	0,8649	0,8647
19-05-2023	120.244	-2,28%	0,8675	0,8401	0,87	0,8502
18-05-2023	233.341	0,86%	0,83	0,8212	0,87	0,8644
17-05-2023	452.533	3,25%	0,83	0,803	0,8672	0,857
16-05-2023	223.545	-1,20%	0,86	0,82	0,8964	0,8497
15-05-2023	224.380	-0,89%	0,856	0,835	0,88	0,86
12-05-2023	186.529	0,01%	0,855	0,841	0,8769	0,8502
11-05-2023	202.768	-4,43%	0,89	0,8406	0,92	0,8503
10-05-2023	272.654	-5,35%	0,9327	0,8799	0,94	0,8897
09-05-2023	58.226	-1,65%	0,96	0,92	0,9635	0,9343
08-05-2023	108.178	0,01%	0,94	0,933	0,969	0,9501
05-05-2023	45.421	-2,51%	0,94	0,94	0,9799	0,9457
04-05-2023	157.465	3,86%	0,9366	0,9349	0,974	0,9659
03-05-2023	297.395	-2,70%	0,956	0,9124	0,99	0,939
02-05-2023	179.630	7,21%	0,9174	0,90	0,9733	0,9649
01-05-2023	79.312	-2,27%	0,9481	0,90	0,9498	0,901
28-04-2023	180.513	-4,22%	0,96	0,923	0,96	0,9291
27-04-2023	184.888	7,78%	0,9023	0,9022	0,9684	0,97
26-04-2023	326.974	-3,23%	0,9601	0,90	0,9742	0,90
25-04-2023	193.176	-3,06%	0,96	0,935	0,9848	0,9499
24-04-2023	122.426	0,72%	0,9664	0,95	0,9999	0,9725
21-04-2023	185.443	-4,40%	1,01	0,95	1,018	0,9656
20-04-2023	144.578	-3,81%	1,04	1,01	1,059	1,01
19-04-2023	181.705	-0,95%	1,05	1,03	1,08	1,0598
18-04-2023	293.355	-0,93%	1,08	1,06	1,12	1,07
17-04-2023	124.531	-1,82%	1,09	1,07	1,12	1,08
14-04-2023	149.675	-1,66%	1,12	1,08	1,13	1,1112
13-04-2023	595.839	4,63%	1,11	1,065	1,16	1,13
12-04-2023	279.881	-0,92%	1,12	1,06	1,13	1,08
11-04-2023	223.677	2,80%	1,10	1,08	1,13	1,10
10-04-2023	284.614	-6,14%	1,09	1,04	1,0992	1,07
06-04-2023	213.106	4,13%	1,09	1,08	1,15	1,135
05-04-2023	444.287	-5,65%	1,18	1,03	1,18	1,085
04-04-2023	386.978	1,77%	1,12	1,115	1,18	1,15
03-04-2023	364.516	7,62%	1,06	1,0435	1,15	1,13
31-03-2023	212.581	-1,87%	1,07	1,05	1,08	1,05
30-03-2023	251.970	4,95%	1,02	1,01	1,08	1,06
29-03-2023	197.855	-4,72%	1,04	1,01	1,0599	1,01
28-03-2023	345.144	2,91%	1,03	1,0201	1,06	1,06
27-03-2023	816.285	7,10%	0,93	0,925	1,04	1,00
24-03-2023	251.453	0,78%	0,93	0,9041	0,9475	0,9337
23-03-2023	297.324	2,77%	0,93	0,89	0,9396	0,9242
22-03-2023	256.457	1,03%	0,8885	0,8773	0,95	0,8993
21-03-2023	450.313	-3,33%	0,9099	0,852	0,9121	0,8919
20-03-2023	433.908	2,51%	0,9349	0,90	0,955	0,9226
17-03-2023	1.334.653	4,65%	0,8468	0,84	0,9779	0,90
16-03-2023	357.829	0,71%	0,855	0,8226	0,868	0,86
15-03-2023	524.806	3,51%	0,8544	0,82	0,88	0,8645
14-03-2023	414.488	-1,93%	0,8698	0,8352	0,88	0,8352
13-03-2023	871.477	2,60%	0,89	0,8201	0,8898	0,8516
10-03-2023	670.330	-1,49%	0,89	0,825	0,9121	0,8582
09-03-2023	366.964	1,33%	0,8793	0,86	0,906	0,8918
08-03-2023	372.880	-4,25%	0,9195	0,88	0,9236	0,881
07-03-2023	473.889	-6,24%	1,03	0,90	1,04	0,9376
06-03-2023	321.243	1,65%	1,01	0,9901	1,06	1,00
03-03-2023	593.428	4,41%	0,9805	0,96	1,02	1,00
02-03-2023	323.043	-1,78%	0,9725	0,9501	0,98	0,9501
01-03-2023	496.464	6,00%	0,9391	0,9207	0,989	0,9693
28-02-2023	365.418	3,66%	0,8899	0,87	0,9299	0,9122
27-02-2023	220.590	1,51%	0,88	0,87	0,90	0,886
24-02-2023	271.780	2,86%	0,89	0,851	0,895	0,8849
23-02-2023	392.456	1,11%	0,8901	0,8528	0,9199	0,8936
22-02-2023	798.911	-4,97%	0,93	0,8645	0,935	0,8838
21-02-2023	816.924	-7,92%	1,02	0,92	1,03	0,93
20-02-2023	469.753	-2,89%	1,04	1,01	1,05	1,01
17-02-2023	469.753	-2,89%	1,04	1,01	1,05	1,01
16-02-2023	635.187	-0,14%	1,07	1,04	1,08	1,0685
15-02-2023	786.402	-6,14%	1,10	1,06	1,101	1,07
14-02-2023	1.278.390	-0,01%	1,08	1,05	1,15	1,1499
13-02-2023	3.717.686	-30,06%	1,48	1,0001	1,48	1,14
10-02-2023	115.707	1,24%	1,615	1,60	1,63	1,63
09-02-2023	228.203	-2,42%	1,66	1,62	1,68	1,61
08-02-2023	106.802	-0,60%	1,68	1,65	1,68	1,67
07-02-2023	101.661	0,00%	1,68	1,65	1,70	1,68
06-02-2023	163.750	0,00%	1,67	1,64	1,67	1,67
03-02-2023	158.379	-2,33%	1,68	1,67	1,72	1,68
02-02-2023	223.411	-1,71%	1,785	1,695	1,785	1,73
01-02-2023	222.268	0,58%	1,72	1,71	1,79	1,74
31-01-2023	205.052	0,00%	1,72	1,70	1,755	1,73
30-01-2023	220.763	1,17%	1,70	1,6811	1,75	1,73
27-01-2023	192.384	-2,29%	1,75	1,67	1,75	1,71
26-01-2023	143.839	-2,24%	1,785	1,74	1,79	1,75
25-01-2023	233.993	4,07%	1,73	1,7168	1,80	1,79
24-01-2023	257.675	1,18%	1,69	1,65	1,77	1,72
23-01-2023	175.645	1,19%	1,68	1,64	1,70	1,70
20-01-2023	112.343	2,44%	1,635	1,625	1,68	1,68
19-01-2023	176.991	2,50%	1,59	1,59	1,665	1,64
18-01-2023	277.795	-4,76%	1,69	1,59	1,705	1,60
17-01-2023	220.183	-4,02%	1,72	1,6507	1,72	1,67
16-01-2023	216.821	1,74%	1,715	1,71	1,75	1,75
13-01-2023	216.821	1,74%	1,715	1,71	1,75	1,75
12-01-2023	188.576	0,59%	1,72	1,68	1,72	1,72
11-01-2023	170.932	-0,59%	1,70	1,68	1,71	1,6801
10-01-2023	262.682	4,97%	1,635	1,63	1,69	1,69
09-01-2023	174.337	-2,11%	1,66	1,62	1,68	1,625
06-01-2023	277.520	1,88%	1,61	1,6001	1,66	1,63
05-01-2023	242.677	0,63%	1,56	1,55	1,605	1,60
04-01-2023	432.329	2,58%	1,56	1,5513	1,60	1,59
03-01-2023	315.956	1,31%	1,545	1,531	1,585	1,55
02-01-2023	379.542	1,33%	1,52	1,50	1,53	1,53