Gulf Resources Inc (GURE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.208	-2,52%	1,20	1,18	1,19	1,16
16/07/2024	642	-0,83%	1,20	1,15	1,20	1,19
15/07/2024	4.808	0,84%	1,19	1,17	1,20	1,20
12/07/2024	1.774	-5,56%	1,26	1,12	1,26	1,19
11/07/2024	1.584	1,61%	1,25	1,22	1,26	1,26
10/07/2024	10.007	-4,62%	1,30	1,21	1,30	1,24
09/07/2024	24.242	19,27%	1,07	1,07	1,35	1,30
08/07/2024	8.631	-4,39%	1,06	1,05	1,10	1,09
05/07/2024	44.182	-5,00%	1,19	0,9789	1,19	1,14
04/07/2024	368.526	0,00%	1,35	1,20	1,64	1,20
03/07/2024	368.526	0,00%	1,35	1,20	1,64	1,20
02/07/2024	1.681	10,09%	1,07	1,07	1,20	1,20
01/07/2024	1.876	5,83%	1,07	1,07	1,12	1,09
28/06/2024	2.125	-0,96%	1,02	1,02	1,07	1,03
27/06/2024	1.460	-0,95%	1,09	1,03	1,10	1,04
26/06/2024	20.307	19,05%	0,902	0,902	1,15	1,05
25/06/2024	16.633	-19,08%	1,08	0,882	1,08	0,882
24/06/2024	3.042	-15,50%	1,26	1,09	1,26	1,09
21/06/2024	471	4,88%	1,255	1,255	1,29	1,29
20/06/2024	5.162	0,00%	1,29	1,215	1,30	1,23
19/06/2024	8.716	0,00%	1,30	1,20	1,31	1,23
18/06/2024	8.716	-16,33%	1,30	1,20	1,31	1,23
17/06/2024	33.907	-10,88%	1,47	1,3005	1,455	1,31
14/06/2024	97.852	-5,81%	1,58	1,43	1,58	1,4599
13/06/2024	5.599	-0,64%	1,58	1,55	1,5874	1,55
12/06/2024	55.737	0,00%	1,58	1,5282	1,66	1,56
11/06/2024	15.952	3,26%	1,615	1,52	1,59	1,5799
10/06/2024	10.849	-7,83%	1,615	1,54	1,6834	1,53
07/06/2024	4.173	-1,20%	1,615	1,5501	1,69	1,65
06/06/2024	15.914	3,09%	1,63	1,62	1,7157	1,67
05/06/2024	18.194	1,21%	1,59	1,57	1,71	1,67
04/06/2024	11.594	-1,79%	1,59	1,57	1,7553	1,65
03/06/2024	3.096	-2,89%	1,70	1,63	1,75	1,68
31/05/2024	63.951	2,98%	1,61	1,47	1,77	1,73
30/05/2024	28.144	-1,72%	1,69	1,63	1,77	1,6511
29/05/2024	21.477	4,35%	1,61	1,60	1,69	1,68
28/05/2024	25.814	3,21%	1,54	1,48	1,62	1,61
27/05/2024	1.076	0,00%	1,46	1,46	1,56	1,56
24/05/2024	1.076	-1,27%	1,46	1,46	1,56	1,56
23/05/2024	65.539	-5,70%	1,58	1,455	1,60	1,49
22/05/2024	132.100	-3,07%	1,64	1,46	1,60	1,58
21/05/2024	703	5,88%	1,55	1,57	1,64	1,62
20/05/2024	1.866	-1,29%	1,51	1,53	1,61	1,53
17/05/2024	1.779	1,30%	1,64	1,5171	1,63	1,6106
16/05/2024	7.841	0,63%	1,64	1,57	1,65	1,59
15/05/2024	25.892	4,03%	1,52	1,52	1,61	1,55
14/05/2024	173.856	-1,33%	1,51	1,45	1,52	1,49
13/05/2024	14.957	3,43%	1,51	1,46	1,54	1,51
10/05/2024	5.677	5,04%	1,42	1,41	1,50	1,46
09/05/2024	2.431	-0,70%	1,42	1,39	1,47	1,42
08/05/2024	13.641	2,86%	1,40	1,39	1,47	1,44
07/05/2024	96.056	-6,67%	1,45	1,40	1,54	1,40
06/05/2024	3.020	-2,60%	1,52	1,43	1,544	1,50
03/05/2024	27.781	2,67%	1,45	1,42	1,54	1,54
02/05/2024	21.798	-1,32%	1,52	1,42	1,56	1,50
01/05/2024	77.580	0,00%	1,52	1,45	1,571	1,52
30/04/2024	11.124	-1,94%	1,53	1,52	1,6016	1,52
29/04/2024	21.106	-1,27%	1,53	1,53	1,5811	1,55
26/04/2024	169.433	3,29%	1,59	1,49	1,6151	1,57
25/04/2024	15.293	2,05%	1,48	1,465	1,54	1,5205
24/04/2024	17.398	2,06%	1,48	1,465	1,495	1,49
23/04/2024	29.087	7,35%	1,37	1,38	1,4598	1,46
22/04/2024	10.394	0,00%	1,37	1,3469	1,405	1,37
19/04/2024	1.809	1,48%	1,37	1,36	1,415	1,37
18/04/2024	36.143	0,00%	1,37	1,30	1,45	1,36
17/04/2024	11.618	3,82%	1,37	1,29	1,36	1,36
16/04/2024	17.047	-2,96%	1,37	1,3148	1,38	1,31
15/04/2024	14.294	-4,93%	1,37	1,33	1,38	1,35
12/04/2024	7.443	2,90%	1,39	1,38	1,44	1,42
11/04/2024	11.172	1,46%	1,42	1,34	1,44	1,39
10/04/2024	2.641	-0,73%	1,37	1,35	1,43	1,37
09/04/2024	1.516	0,73%	1,37	1,38	1,45	1,38
08/04/2024	3.360	-1,44%	1,37	1,38	1,44	1,37
05/04/2024	6.767	0,00%	1,45	1,36	1,475	1,39
04/04/2024	14.590	-3,47%	1,45	1,30	1,44	1,39
03/04/2024	5.060	1,41%	1,45	1,3901	1,44	1,44
02/04/2024	20.285	0,00%	1,44	1,38	1,55	1,42
01/04/2024	2.910	-6,08%	1,48	1,38	1,48	1,39
28/03/2024	19.658	-11,41%	1,48	1,36	1,56	1,32
27/03/2024	31.486	4,20%	1,44	1,40	1,50	1,49
26/03/2024	15.812	9,23%	1,33	1,35	1,44	1,42
25/03/2024	33.116	11,57%	1,25	1,23	1,37	1,35
22/03/2024	8.479	1,68%	1,23	1,13	1,24	1,21
21/03/2024	4.325	3,48%	1,17	1,17	1,25	1,19
20/03/2024	1.799	-4,17%	1,21	1,18	1,2883	1,15
19/03/2024	57.809	2,61%	1,15	1,10	1,23	1,18
18/03/2024	21.207	-14,73%	1,32	1,0909	1,15	1,10
15/03/2024	9.868	3,20%	1,32	1,1801	1,29	1,29
14/03/2024	5.796	0,81%	1,32	1,24	1,35	1,25
13/03/2024	29.910	-3,13%	1,32	1,2371	1,36	1,24
12/03/2024	9.108	-6,57%	1,39	1,29	1,38	1,28
11/03/2024	10.832	-0,73%	1,39	1,33	1,39	1,3699
08/03/2024	6.876	-2,91%	1,33	1,33	1,40	1,3301
07/03/2024	2.953	2,24%	1,33	1,36	1,40	1,37
06/03/2024	4.544	-2,90%	1,33	1,3301	1,38	1,34
05/03/2024	1.693	-3,54%	1,42	1,3318	1,40	1,3504
04/03/2024	10.146	2,19%	1,42	1,39	1,41	1,40
01/03/2024	8.779	6,25%	1,32	1,29	1,41	1,3812
29/02/2024	24.169	-3,70%	1,32	1,30	1,3599	1,30
28/02/2024	7.459	4,65%	1,35	1,3417	1,3601	1,35