Gold Resource Corporation (GORO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/12/2022	379.542	1,33%	1,52	1,50	1,53	1,53
29/12/2022	231.467	0,67%	1,515	1,50	1,535	1,51
28/12/2022	261.344	-3,85%	1,56	1,51	1,57	1,50
27/12/2022	493.369	1,94%	1,565	1,54	1,6059	1,58
23/12/2022	69.186	-0,26%	1,56	1,54	1,578	1,5659
22/12/2022	238.013	1,29%	1,57	1,5122	1,575	1,57
21/12/2022	203.788	1,63%	1,57	1,55	1,64	1,555
20/12/2022	291.440	2,00%	1,54	1,53	1,58	1,53
19/12/2022	575.477	-3,85%	1,60	1,50	1,58	1,50
16/12/2022	284.709	-1,27%	1,58	1,54	1,59	1,56
15/12/2022	221.935	-3,66%	1,625	1,58	1,63	1,58
14/12/2022	160.774	-2,96%	1,685	1,63	1,6972	1,64
13/12/2022	366.408	4,29%	1,66	1,625	1,7084	1,70
12/12/2022	129.770	1,88%	1,62	1,61	1,64	1,63
09/12/2022	167.769	3,09%	1,63	1,6014	1,685	1,67
08/12/2022	156.112	-1,22%	1,65	1,62	1,66	1,62
07/12/2022	98.879	0,61%	1,635	1,63	1,6599	1,64
06/12/2022	471.284	0,00%	1,65	1,62	1,66	1,63
05/12/2022	687.859	-4,68%	1,69	1,63	1,69	1,63
02/12/2022	372.604	1,18%	1,67	1,655	1,71	1,71
01/12/2022	1.313.545	4,29%	1,66	1,65	1,745	1,70
30/11/2022	806.943	2,81%	1,635	1,5925	1,66	1,645
29/11/2022	524.945	1,89%	1,60	1,5957	1,636	1,62
28/11/2022	911.470	-4,76%	1,72	1,595	1,68	1,60
25/11/2022	233.253	-0,58%	1,72	1,68	1,7293	1,71
24/11/2022	893.032	1,77%	1,71	1,67	1,7399	1,73
23/11/2022	893.032	1,77%	1,71	1,67	1,7399	1,73
22/11/2022	977.392	5,56%	1,635	1,625	1,7299	1,71
21/11/2022	583.609	-3,55%	1,66	1,605	1,67	1,63
18/11/2022	647.161	0,60%	1,665	1,6465	1,6875	1,69
17/11/2022	527.162	0,00%	1,65	1,64	1,68	1,68
16/11/2022	768.832	2,13%	1,645	1,645	1,69	1,675
15/11/2022	1.074.293	-1,50%	1,68	1,60	1,69	1,645
14/11/2022	146.486	-1,48%	1,68	1,65	1,6999	1,665
11/11/2022	437.960	-0,59%	1,695	1,67	1,71	1,70
10/11/2022	382.838	3,66%	1,67	1,6547	1,73	1,70
09/11/2022	453.215	-0,31%	1,63	1,605	1,66	1,625
08/11/2022	464.367	4,49%	1,565	1,5606	1,669	1,63
07/11/2022	402.528	0,81%	1,53	1,53	1,58	1,5625
04/11/2022	342.661	2,63%	1,53	1,5173	1,57	1,56
03/11/2022	334.168	-0,66%	1,53	1,51	1,55	1,51
02/11/2022	369.353	-3,19%	1,58	1,51	1,585	1,52
01/11/2022	447.895	-1,25%	1,64	1,57	1,66	1,58
31/10/2022	242.203	0,94%	1,59	1,58	1,63	1,615
28/10/2022	223.100	-1,23%	1,62	1,57	1,63	1,61
27/10/2022	161.625	-3,65%	1,65	1,6301	1,68	1,638
26/10/2022	267.863	3,66%	1,69	1,685	1,73	1,70
25/10/2022	148.949	-0,61%	1,64	1,64	1,67	1,64
24/10/2022	228.110	-0,91%	1,64	1,625	1,67	1,635
21/10/2022	222.003	4,40%	1,595	1,585	1,6698	1,66
20/10/2022	138.204	1,28%	1,575	1,57	1,6191	1,58
19/10/2022	193.282	-1,14%	1,56	1,55	1,58	1,562
18/10/2022	119.928	0,63%	1,595	1,57	1,60	1,59
17/10/2022	206.288	2,56%	1,61	1,575	1,61	1,60
14/10/2022	363.748	-3,66%	1,63	1,56	1,63	1,58
13/10/2022	213.171	-1,80%	1,65	1,58	1,65	1,64
12/10/2022	105.907	3,75%	1,63	1,61	1,66	1,66