Gulf Resources Inc (GURE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	29.078	5,36%	1,83	1,68	1,82	1,77
05/10/2023	36.523	-10,16%	1,80	1,68	1,876	1,68
04/10/2023	10.456	10,00%	1,80	1,79	1,89	1,87
03/10/2023	23.459	-6,59%	1,77	1,70	1,84	1,70
02/10/2023	7.178	-1,08%	1,77	1,7565	1,86	1,84
29/09/2023	17.029	1,64%	1,85	1,74	1,8627	1,86
28/09/2023	3.829	3,39%	1,83	1,77	1,89	1,83
27/09/2023	35.412	-2,75%	1,90	1,73	1,91	1,77
26/09/2023	4.841	2,83%	1,84	1,78	1,861	1,82
25/09/2023	24.592	-3,76%	1,78	1,76	1,85	1,79
22/09/2023	23.010	1,09%	1,78	1,76	1,8807	1,86
21/09/2023	23.720	-3,68%	1,91	1,80	2,0201	1,83
20/09/2023	6.762	-1,04%	1,92	1,9099	1,99	1,90
19/09/2023	2.937	-4,00%	1,93	1,93	2,025	1,92
18/09/2023	13.896	4,17%	2,01	1,92	2,0138	2,00
15/09/2023	14.869	-1,03%	1,95	1,90	2,0039	1,92
14/09/2023	7.818	1,52%	1,96	1,94	2,0532	2,00
13/09/2023	15.737	-9,22%	2,16	1,9525	2,175	1,97
12/09/2023	10.083	-0,23%	2,16	2,15	2,20	2,15
11/09/2023	13.313	0,23%	2,15	2,15	2,1971	2,155
08/09/2023	9.400	-0,92%	2,15	2,15	2,15	2,15
07/09/2023	4.654	-0,46%	2,18	2,17	2,22	2,17
06/09/2023	5.897	0,00%	2,19	2,15	2,21	2,18
05/09/2023	6.751	0,93%	2,23	2,14	2,23	2,18
04/09/2023	25.174	-0,92%	2,03	2,03	2,1899	2,16
01/09/2023	25.174	-0,92%	2,03	2,03	2,1899	2,16
31/08/2023	4.765	2,35%	2,135	2,1499	2,21	2,18
30/08/2023	4.907	2,40%	2,135	2,0606	2,15	2,13
29/08/2023	3.744	4,41%	1,96	2,06	2,1299	2,13
28/08/2023	4.584	4,08%	1,96	1,955	2,07	2,04
25/08/2023	1.800	1,02%	1,95	1,95	1,9586	1,99
24/08/2023	7.799	1,55%	1,98	1,87	1,97	1,97
23/08/2023	15.403	3,19%	1,85	1,85	1,9798	1,94
22/08/2023	7.557	-4,10%	1,94	1,8602	1,94	1,87
21/08/2023	8.396	1,04%	1,90	1,89	1,9551	1,95
18/08/2023	24.196	-1,53%	1,99	1,90	1,99	1,93
17/08/2023	3.390	-2,49%	2,02	1,98	2,00	1,96
16/08/2023	4.062	0,00%	2,02	2,00	2,056	2,01
15/08/2023	13.331	-4,29%	2,06	2,00	2,10	2,01
14/08/2023	10.648	0,00%	2,03	2,03	2,15	2,10
11/08/2023	4.554	0,96%	2,02	2,02	2,14	2,10
10/08/2023	22.527	-2,35%	2,11	2,00	2,12	2,08
09/08/2023	4.562	-2,74%	2,18	2,12	2,19	2,13
08/08/2023	30.223	0,00%	2,18	2,05	2,2266	2,19
07/08/2023	9.772	4,29%	2,20	2,11	2,25	2,19
04/08/2023	15.492	-2,75%	2,17	2,10	2,18	2,12
03/08/2023	2.231	-0,91%	2,18	2,17	2,20	2,18
02/08/2023	10.249	0,92%	2,27	2,16	2,2499	2,20
01/08/2023	16.184	-6,52%	2,27	2,15	2,30	2,15
31/07/2023	13.467	2,68%	2,27	2,21	2,30	2,30
28/07/2023	80.836	-5,88%	2,39	2,13	2,4099	2,24
27/07/2023	7.453	0,85%	2,39	2,33	2,43	2,38
26/07/2023	13.999	-1,26%	2,41	2,32	2,45	2,36
25/07/2023	6.579	1,70%	2,41	2,35	2,41	2,39
24/07/2023	17.434	-4,08%	2,41	2,34	2,42	2,35
21/07/2023	3.470	1,66%	2,47	2,42	2,47	2,45
20/07/2023	18.346	-3,98%	2,48	2,40	2,48	2,41
19/07/2023	17.826	1,62%	2,51	2,4601	2,501	2,51
18/07/2023	22.133	-1,98%	2,51	2,36	2,501	2,47
17/07/2023	8.608	4,56%	2,53	2,42	2,53	2,52
14/07/2023	24.941	-5,86%	2,49	2,38	2,6198	2,41
13/07/2023	95.502	3,64%	2,49	2,49	2,63	2,56
12/07/2023	18.065	1,62%	2,49	2,40	2,51	2,51
11/07/2023	2.269	0,41%	2,46	2,45	2,4898	2,47
10/07/2023	5.044	3,80%	2,46	2,41	2,469	2,46
07/07/2023	13.020	-3,27%	2,46	2,37	2,46	2,37
06/07/2023	7.295	-2,00%	2,43	2,43	2,48	2,45
05/07/2023	13.917	0,00%	2,57	2,41	2,5272	2,50
04/07/2023	4.630	0,81%	2,52	2,5101	2,5504	2,50
03/07/2023	4.630	0,81%	2,52	2,5101	2,5504	2,50
30/06/2023	8.930	0,81%	2,49	2,47	2,5064	2,48
29/06/2023	11.381	-0,81%	2,42	2,41	2,4999	2,46
28/06/2023	14.132	0,81%	2,48	2,41	2,5227	2,48
27/06/2023	10.162	-2,38%	2,50	2,43	2,53	2,46
26/06/2023	7.933	4,56%	2,54	2,45	2,58	2,52
23/06/2023	17.313	-1,63%	2,47	2,40	2,5399	2,41
22/06/2023	41.131	-6,13%	2,60	2,34	2,59	2,45
21/06/2023	363	1,95%	2,60	2,58	2,5805	2,61
20/06/2023	19.423	-5,88%	2,72	2,55	2,74	2,56
19/06/2023	2.631	4,62%	2,72	2,65	2,7362	2,72
16/06/2023	2.631	4,62%	2,72	2,65	2,7362	2,72
15/06/2023	6.286	-3,70%	2,63	2,56	2,63	2,60
14/06/2023	1.788	4,65%	2,58	2,61	2,66	2,70
13/06/2023	15.834	-3,73%	2,67	2,55	2,64	2,58
12/06/2023	3.520	0,75%	2,73	2,66	2,75	2,68
09/06/2023	10.161	-2,56%	2,72	2,6044	2,71	2,66
08/06/2023	2.986	3,41%	2,67	2,66	2,76	2,73
07/06/2023	36.176	-2,22%	2,68	2,6401	2,725	2,64
06/06/2023	4.232	1,50%	2,64	2,66	2,79	2,70
05/06/2023	10.330	-4,83%	2,78	2,62	2,7999	2,66
02/06/2023	2.453	4,87%	2,74	2,745	2,7999	2,80
01/06/2023	26.889	-7,93%	2,88	2,62	2,90	2,67
31/05/2023	21.172	-1,70%	2,97	2,87	2,98	2,90
30/05/2023	21.172	-1,70%	2,97	2,87	2,98	2,90
29/05/2023	12.084	2,41%	2,95	2,89	2,975	2,97
26/05/2023	12.084	2,41%	2,95	2,89	2,975	2,97
25/05/2023	17.054	-2,36%	2,95	2,90	2,942	2,90
24/05/2023	3.206	1,71%	2,95	2,94	2,99	2,97
23/05/2023	6.295	-2,99%	2,97	2,95	2,98	2,92
22/05/2023	7.038	3,44%	2,96	2,9562	3,0099	3,01