Gold Resource Corporation (GORO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11/10/2022	235.711	-1,52%	1,66	1,6065	1,68	1,615
10/10/2022	148.727	-0,60%	1,66	1,63	1,6697	1,66
07/10/2022	176.312	-7,22%	1,77	1,67	1,775	1,67
06/10/2022	248.572	1,41%	1,80	1,7408	1,80	1,795
05/10/2022	616.771	2,89%	1,72	1,675	1,78	1,78
04/10/2022	427.236	-1,71%	1,78	1,715	1,79	1,73
03/10/2022	388.746	4,85%	1,67	1,67	1,77	1,73
30/09/2022	315.822	0,61%	1,635	1,61	1,695	1,65
29/09/2022	146.606	-2,10%	1,63	1,60	1,6499	1,635
28/09/2022	292.596	7,74%	1,56	1,56	1,68	1,67
27/09/2022	242.033	1,63%	1,55	1,5345	1,58	1,555
26/09/2022	291.611	-1,80%	1,57	1,52	1,60	1,532
23/09/2022	368.032	-4,82%	1,62	1,56	1,63	1,58
22/09/2022	173.621	-1,19%	1,68	1,64	1,69	1,66
21/09/2022	228.838	1,20%	1,685	1,62	1,71	1,69
20/09/2022	192.849	-2,34%	1,695	1,65	1,70	1,67
19/09/2022	265.751	-2,31%	1,66	1,67	1,7098	1,69
16/09/2022	379.760	6,14%	1,66	1,6097	1,755	1,73
15/09/2022	270.272	-1,21%	1,66	1,61	1,68	1,63
14/09/2022	156.451	0,00%	1,68	1,66	1,69	1,65
13/09/2022	219.176	-6,22%	1,73	1,66	1,745	1,66
12/09/2022	248.530	1,14%	1,79	1,76	1,82	1,77
09/09/2022	225.978	0,00%	1,72	1,72	1,7699	1,74
08/09/2022	167.787	0,00%	1,72	1,695	1,75	1,74
07/09/2022	202.197	4,17%	1,71	1,67	1,75	1,75
06/09/2022	147.286	-2,33%	1,73	1,67	1,75	1,68
05/09/2022	342.599	2,99%	1,70	1,68	1,7699	1,72
02/09/2022	342.599	2,99%	1,70	1,68	1,7699	1,72
01/09/2022	356.698	-1,18%	1,72	1,64	1,73	1,68
31/08/2022	231.821	1,18%	1,685	1,665	1,725	1,71
30/08/2022	279.728	-4,52%	1,755	1,69	1,755	1,69
29/08/2022	197.950	-3,30%	1,78	1,75	1,81	1,76
26/08/2022	291.896	-3,19%	1,87	1,78	1,88	1,82
25/08/2022	168.630	1,62%	1,88	1,83	1,90	1,88
24/08/2022	154.937	-1,33%	1,82	1,82	1,88	1,855
23/08/2022	402.450	3,87%	1,82	1,805	1,90	1,88
22/08/2022	458.605	1,13%	1,75	1,7394	1,81	1,79
19/08/2022	316.866	-0,56%	1,76	1,73	1,7795	1,77
18/08/2022	396.996	-1,11%	1,78	1,75	1,82	1,78
17/08/2022	447.366	-1,10%	1,82	1,735	1,8201	1,80
16/08/2022	212.633	1,39%	1,775	1,7684	1,84	1,825
15/08/2022	240.371	-4,76%	1,845	1,79	1,85	1,80
12/08/2022	164.646	3,28%	1,83	1,83	1,89	1,89