Gulf Resources Inc (GURE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	11.327	-3,01%	1,29	1,3215	1,36	1,29
26/02/2024	2.292	-2,92%	1,35	1,3215	1,38	1,33
23/02/2024	13.817	-0,01%	1,35	1,30	1,38	1,3799
22/02/2024	14.882	-2,78%	1,38	1,349	1,39	1,3417
21/02/2024	23.112	4,36%	1,37	1,2801	1,41	1,4089
20/02/2024	18.549	-3,57%	1,42	1,31	1,35	1,35
19/02/2024	11.337	0,00%	1,29	1,28	1,40	1,40
16/02/2024	11.337	15,70%	1,29	1,28	1,40	1,40
15/02/2024	43.820	8,68%	1,20	1,195	1,48	1,315
14/02/2024	4.482	4,24%	1,16	1,1973	1,24	1,23
13/02/2024	5.627	1,71%	1,16	1,17	1,22	1,19
12/02/2024	4.180	-4,88%	1,16	1,1878	1,26	1,17
09/02/2024	2.571	0,82%	1,22	1,1558	1,26	1,23
08/02/2024	8.411	6,09%	1,20	1,15	1,25	1,22
07/02/2024	1.545	-3,20%	1,23	1,1768	1,20	1,1713
06/02/2024	8.526	3,42%	1,21	1,20	1,26	1,21
05/02/2024	10.071	0,00%	1,15	1,15	1,235	1,17
02/02/2024	13.520	-2,46%	1,22	1,1199	1,2422	1,19
01/02/2024	6.830	0,00%	1,19	1,215	1,2553	1,20
31/01/2024	1.838	-1,64%	1,19	1,20	1,25	1,20
30/01/2024	1.410	3,25%	1,23	1,2199	1,27	1,27
29/01/2024	2.714	0,00%	1,23	1,20	1,265	1,23
26/01/2024	6.020	-2,14%	1,29	1,1504	1,29	1,2624
25/01/2024	7.074	0,00%	1,34	1,23	1,34	1,29
24/01/2024	16.945	10,20%	1,20	1,20	1,30	1,2893
23/01/2024	43.633	1,74%	1,30	1,03	1,30	1,17
22/01/2024	186.381	-26,28%	1,30	0,8536	1,52	1,15
19/01/2024	5.106	1,96%	1,58	1,53	1,56	1,56
18/01/2024	966	-2,55%	1,60	1,55	1,58	1,53
17/01/2024	5.013	1,29%	1,59	1,5701	1,61	1,57
16/01/2024	19.483	3,21%	1,62	1,53	1,63	1,61
15/01/2024	10.504	5,04%	1,61	1,5723	1,64	1,6071
12/01/2024	10.504	5,04%	1,61	1,5723	1,64	1,6071
11/01/2024	6.989	-3,17%	1,64	1,50	1,6382	1,53
10/01/2024	4.387	-1,25%	1,65	1,65	1,66	1,58
09/01/2024	19.317	-2,44%	1,56	1,55	1,65	1,60
08/01/2024	4.204	-1,80%	1,69	1,623	1,69	1,64
05/01/2024	1.418	-0,57%	1,70	1,653	1,70	1,6506
04/01/2024	4.502	0,61%	1,70	1,6027	1,70	1,66
03/01/2024	5.672	-3,23%	1,72	1,635	1,7099	1,65
02/01/2024	6.884	3,33%	1,61	1,65	1,71	1,705
29/12/2023	10.428	1,85%	1,61	1,61	1,65	1,65
28/12/2023	13.963	-1,82%	1,63	1,61	1,65	1,62
27/12/2023	28.345	7,84%	1,52	1,52	1,65	1,65
26/12/2023	14.778	5,52%	1,38	1,38	1,55	1,53
22/12/2023	35.040	3,57%	1,40	1,40	1,45	1,45
21/12/2023	7.313	6,06%	1,31	1,3478	1,40	1,40
20/12/2023	4.149	1,54%	1,31	1,2761	1,33	1,32
19/12/2023	8.826	3,18%	1,25	1,23	1,3047	1,30
18/12/2023	11.166	2,44%	1,24	1,17	1,26	1,26
15/12/2023	25.205	-1,60%	1,24	1,15	1,28	1,23
14/12/2023	10.291	-3,10%	1,26	1,22	1,33	1,25
13/12/2023	18.856	-8,88%	1,34	1,20	1,36	1,2301
12/12/2023	13.823	-4,93%	1,48	1,32	1,42	1,35
11/12/2023	24.652	-10,60%	1,48	1,35	1,48	1,35
08/12/2023	9.534	2,03%	1,57	1,42	1,53	1,51
07/12/2023	16.457	-4,52%	1,57	1,48	1,55	1,48
06/12/2023	16.287	0,00%	1,57	1,51	1,57	1,55
05/12/2023	10.515	0,97%	1,51	1,51	1,58	1,555
04/12/2023	4.444	0,00%	1,50	1,495	1,54	1,54
01/12/2023	4.523	2,67%	1,55	1,5001	1,53	1,54
30/11/2023	6.778	-2,60%	1,55	1,5001	1,5528	1,50
29/11/2023	2.042	1,32%	1,54	1,54	1,5528	1,54
28/11/2023	9.478	1,32%	1,55	1,5201	1,5503	1,5299
27/11/2023	11.948	8,71%	1,45	1,40	1,53	1,5219
24/11/2023	7.132	2,23%	1,41	1,35	1,43	1,4005
23/11/2023	18.315	-5,84%	1,45	1,3642	1,47	1,3841
22/11/2023	18.315	-5,84%	1,45	1,3642	1,47	1,3841
21/11/2023	43.842	-4,25%	1,60	1,44	1,55	1,465
20/11/2023	16.037	-5,56%	1,60	1,53	1,60	1,53
17/11/2023	11.149	-2,41%	1,65	1,61	1,6599	1,62
16/11/2023	14.131	0,00%	1,66	1,655	1,70	1,66
15/11/2023	20.756	-4,60%	1,77	1,66	1,75	1,66
14/11/2023	7.841	-1,12%	1,79	1,74	1,78	1,76
13/11/2023	3.228	-1,11%	1,80	1,70	1,80	1,78
10/11/2023	2.101	-1,14%	1,83	1,73	1,81	1,73
09/11/2023	7.307	0,67%	1,79	1,76	1,805	1,802
08/11/2023	14.231	-1,65%	1,81	1,78	1,8599	1,79
07/11/2023	2.961	-1,08%	1,81	1,80	1,88	1,83
06/11/2023	13.028	4,52%	1,81	1,7921	1,85	1,85
03/11/2023	15.110	4,12%	1,73	1,69	1,79	1,77
02/11/2023	15.847	0,59%	1,73	1,69	1,73	1,70
01/11/2023	1.724	2,98%	1,72	1,705	1,73	1,73
31/10/2023	1.570	-1,18%	1,70	1,68	1,72	1,68
30/10/2023	2.993	0,00%	1,71	1,71	1,73	1,70
27/10/2023	2.956	-0,29%	1,71	1,70	1,7299	1,7001
26/10/2023	4.389	1,49%	1,69	1,6875	1,7038	1,705
25/10/2023	1.030	-0,59%	1,67	1,68	1,70	1,68
24/10/2023	4.215	1,21%	1,67	1,6603	1,6786	1,68
23/10/2023	1.310	-1,78%	1,69	1,66	1,70	1,66
20/10/2023	3.281	1,20%	1,67	1,67	1,74	1,69
19/10/2023	3.388	0,59%	1,74	1,68	1,75	1,72
18/10/2023	8.942	2,98%	1,73	1,67	1,7616	1,73
17/10/2023	2.273	0,00%	1,73	1,695	1,74	1,74
16/10/2023	6.768	0,58%	1,67	1,6601	1,74	1,74
13/10/2023	8.558	2,37%	1,70	1,66	1,749	1,73
12/10/2023	7.522	1,81%	1,70	1,65	1,73	1,69
11/10/2023	15.770	-3,49%	1,66	1,66	1,7891	1,66
10/10/2023	3.737	1,18%	1,63	1,715	1,80	1,72
09/10/2023	15.847	-0,88%	1,63	1,63	1,7899	1,695