BiG | O banco que entende os seus valores.

Galiano Gold Inc (GAU)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	492.223	2,38%	1,36	1,19	1,355	1,28
15/05/2025	1.120.579	-12,15%	1,505	1,19	1,51	1,26
14/05/2025	675.751	-7,47%	1,56	1,41	1,60	1,44
13/05/2025	462.497	-0,96%	1,54	1,46	1,61	1,54
12/05/2025	970.114	-3,70%	1,55	1,46	1,57	1,57
09/05/2025	579.299	8,78%	1,58	1,48	1,64	1,62
08/05/2025	472.953	-4,78%	1,51	1,48	1,64	1,48
07/05/2025	711.512	-4,85%	1,40	1,38	1,66	1,57
06/05/2025	1.953.842	22,39%	1,36	1,33	1,66	1,65
05/05/2025	830.585	3,85%	1,3894	1,33	1,39	1,34
02/05/2025	128.753	-0,38%	1,305	1,29	1,35	1,30
01/05/2025	237.540	-0,75%	1,31	1,29	1,36	1,32
30/04/2025	282.508	0,75%	1,365	1,302	1,3691	1,33
29/04/2025	298.094	-1,10%	1,325	1,31	1,37	1,33
28/04/2025	302.001	2,63%	1,35	1,315	1,37	1,36
25/04/2025	360.224	-2,94%	1,32	1,275	1,38	1,33
24/04/2025	446.903	5,81%	1,295	1,26	1,365	1,36
23/04/2025	438.658	-5,19%	1,40	1,26	1,41	1,29
22/04/2025	581.632	-3,93%	1,375	1,34	1,41	1,35
21/04/2025	559.303	4,48%	1,40	1,34	1,4002	1,40
17/04/2025	550.236	-4,97%	1,395	1,33	1,41	1,34
16/04/2025	762.501	6,82%	1,35	1,32	1,41	1,41
15/04/2025	598.104	-2,92%	1,35	1,32	1,38	1,32
14/04/2025	589.823	3,05%	1,30	1,28	1,375	1,37
11/04/2025	1.309.810	5,74%	1,305	1,275	1,40	1,31
10/04/2025	711.576	6,90%	1,165	1,145	1,245	1,22
09/04/2025	1.126.555	11,65%	1,09	1,07	1,18	1,16
08/04/2025	935.817	-4,21%	1,09	1,02	1,115	1,03
07/04/2025	514.698	0,00%	1,155	1,00	1,14	1,07
04/04/2025	577.747	-10,17%	1,155	1,058	1,17	1,06
03/04/2025	456.229	2,61%	1,12	1,12	1,19	1,18
02/04/2025	270.369	0,86%	1,175	1,135	1,175	1,15
01/04/2025	535.653	-5,65%	1,225	1,1589	1,24	1,16
31/03/2025	565.405	0,81%	1,24	1,1915	1,255	1,24
28/03/2025	556.131	-1,59%	1,285	1,23	1,294	1,23
27/03/2025	401.817	1,44%	1,255	1,24	1,2989	1,26
26/03/2025	464.450	0,81%	1,26	1,235	1,2796	1,25
25/03/2025	314.662	1,61%	1,27	1,24	1,265	1,24
24/03/2025	287.037	-2,00%	1,27	1,215	1,29	1,24
21/03/2025	411.644	-3,82%	1,29	1,25	1,29	1,25
20/03/2025	235.263	-1,87%	1,255	1,30	1,33	1,31
19/03/2025	503.156	6,00%	1,255	1,25	1,34	1,34
18/03/2025	878.352	-10,00%	1,31	1,25	1,36	1,25
17/03/2025	312.567	3,70%	1,34	1,34	1,43	1,40
14/03/2025	365.868	0,37%	1,22	1,33	1,37	1,35
13/03/2025	803.208	7,20%	1,22	1,2193	1,3499	1,34
12/03/2025	230.323	1,22%	1,22	1,21	1,28	1,25
11/03/2025	471.294	6,03%	1,18	1,16	1,24	1,23
10/03/2025	974.522	-7,20%	1,215	1,135	1,24	1,16
07/03/2025	385.115	0,81%	1,24	1,22	1,29	1,25
06/03/2025	557.115	2,38%	1,165	1,21	1,255	1,24
05/03/2025	306.586	0,86%	1,165	1,161	1,23	1,22
04/03/2025	405.166	0,87%	1,165	1,10	1,165	1,16
03/03/2025	324.122	0,44%	1,17	1,13	1,1799	1,15
28/02/2025	244.216	-2,56%	1,14	1,12	1,1509	1,13
27/02/2025	273.229	-6,75%	1,235	1,17	1,2401	1,17
26/02/2025	345.177	3,69%	1,23	1,21	1,27	1,26
25/02/2025	224.365	-3,52%	1,265	1,205	1,27	1,22
24/02/2025	265.730	-2,29%	1,30	1,24	1,285	1,28
21/02/2025	827.718	-0,76%	1,30	1,27	1,31	1,31
20/02/2025	377.101	3,52%	1,31	1,2909	1,35	1,32
19/02/2025	60.797	0,79%	1,285	1,25	1,285	1,28
18/02/2025	166.585	1,19%	1,315	1,25	1,28	1,27
17/02/2025	0	-3,41%	1,315	1,25	1,365	1,26
14/02/2025	322.623	-3,41%	1,315	1,25	1,365	1,275
13/02/2025	297.058	2,33%	1,28	1,261	1,33	1,32
12/02/2025	203.109	2,80%	1,245	1,24	1,30	1,29
11/02/2025	320.950	0,00%	1,25	1,24	1,2799	1,25
10/02/2025	826.669	5,46%	1,20	1,20	1,265	1,26
07/02/2025	237.932	1,67%	1,20	1,1867	1,22	1,19
06/02/2025	409.805	-2,05%	1,20	1,175	1,215	1,19
05/02/2025	526.854	6,90%	1,14	1,1312	1,24	1,22
04/02/2025	199.475	2,19%	1,14	1,1312	1,17	1,16
03/02/2025	343.785	1,34%	1,10	1,09	1,165	1,14
31/01/2025	357.139	-2,19%	1,14	1,09	1,149	1,12
30/01/2025	1.197.065	-3,30%	1,19	1,11	1,20	1,14
29/01/2025	667.492	0,43%	1,165	1,08	1,215	1,18
28/01/2025	344.873	3,51%	1,155	1,141	1,1987	1,17
27/01/2025	367.068	-1,71%	1,19	1,12	1,16	1,14
24/01/2025	194.079	0,00%	1,19	1,17	1,21	1,17
23/01/2025	261.397	0,86%	1,14	1,1234	1,19	1,17
22/01/2025	298.182	2,21%	1,14	1,125	1,17	1,17
21/01/2025	773.726	3,67%	1,08	1,07	1,155	1,13
20/01/2025	0	-4,46%	1,09	1,07	1,12	1,09
17/01/2025	531.724	-4,46%	1,09	1,07	1,12	1,0999
16/01/2025	841.116	-6,03%	1,155	1,09	1,155	1,12
15/01/2025	617.089	-6,45%	1,23	1,16	1,225	1,16
14/01/2025	911.825	-0,80%	1,23	1,20	1,27	1,24
13/01/2025	249.139	-1,20%	1,245	1,20	1,255	1,25
09/01/2025	229.999	1,56%	1,27	1,24	1,29	1,25
08/01/2025	229.640	0,39%	1,27	1,24	1,30	1,30
07/01/2025	177.866	0,00%	1,28	1,26	1,316	1,28
06/01/2025	265.181	-2,31%	1,285	1,2598	1,286	1,27
03/01/2025	137.554	-1,53%	1,31	1,26	1,32	1,30
02/01/2025	412.239	6,91%	1,255	1,25	1,326	1,31
31/12/2024	0	0,98%	1,215	1,215	1,2501	1,23
30/12/2024	229.759	-2,78%	1,245	1,21	1,2565	1,23
27/12/2024	135.125	0,80%	1,245	1,24	1,26	1,26
26/12/2024	256.131	0,00%	1,245	1,22	1,26	1,25
24/12/2024	0	2,03%	1,23	1,22	1,26	1,26