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 >
23/12/2024	127.704	1,64%	1,21	1,20	1,245	1,23
20/12/2024	303.839	-1,21%	1,235	1,22	1,2599	1,22
19/12/2024	222.525	2,50%	1,255	1,2102	1,24	1,24
18/12/2024	0	-5,51%	1,30	1,19	1,27	1,20
17/12/2024	293.938	-2,69%	1,30	1,26	1,3082	1,27
16/12/2024	378.227	-0,75%	1,31	1,2812	1,325	1,30
13/12/2024	261.086	0,76%	1,31	1,29	1,33	1,33
12/12/2024	370.306	-3,62%	1,36	1,31	1,365	1,31
11/12/2024	433.413	2,24%	1,35	1,34	1,39	1,38
10/12/2024	316.345	1,14%	1,355	1,31	1,355	1,34
09/12/2024	335.266	2,29%	1,33	1,32	1,39	1,32
06/12/2024	206.771	-2,99%	1,325	1,30	1,34	1,31
05/12/2024	204.084	-2,19%	1,39	1,33	1,3799	1,34
04/12/2024	128.542	-2,50%	1,39	1,36	1,405	1,37
03/12/2024	260.443	5,26%	1,40	1,35	1,43	1,40
02/12/2024	284.219	-4,26%	1,45	1,33	1,45	1,33
29/11/2024	232.111	-1,04%	1,48	1,401	1,48	1,41
28/11/2024	179.484	5,71%	1,45	1,41	1,48	1,44
27/11/2024	178.081	2,50%	1,42	1,39	1,48	1,48
26/11/2024	219.281	-2,78%	1,40	1,39	1,50	1,40
25/11/2024	507.723	-4,36%	1,48	1,39	1,50	1,44
22/11/2024	247.984	5,76%	1,40	1,36	1,49	1,49
21/11/2024	344.027	-1,76%	1,44	1,36	1,45	1,39
20/11/2024	185.264	-1,39%	1,505	1,38	1,5054	1,42
19/11/2024	398.709	-3,38%	1,45	1,42	1,65	1,44
18/11/2024	270.190	3,90%	1,50	1,44	1,5299	1,48
15/11/2024	262.617	-3,06%	1,47	1,39	1,48	1,41
14/11/2024	144.859	0,69%	1,47	1,4111	1,5197	1,47
13/11/2024	691.959	1,05%	1,375	1,335	1,5197	1,45
12/11/2024	360.172	3,57%	1,44	1,335	1,455	1,43
11/11/2024	788.060	-5,44%	1,44	1,3513	1,46	1,40
08/11/2024	842.271	-6,93%	1,605	1,44	1,63	1,47
07/11/2024	324.828	0,31%	1,57	1,55	1,69	1,59
06/11/2024	218.968	-2,16%	1,65	1,55	1,68	1,59
05/11/2024	253.934	-1,52%	1,68	1,59	1,70	1,62
04/11/2024	460.144	-3,25%	1,7799	1,61	1,7799	1,64
01/11/2024	154.290	-2,05%	1,76	1,66	1,7601	1,69
31/10/2024	315.989	-4,47%	1,76	1,66	1,82	1,71
30/10/2024	260.401	0,56%	1,72	1,72	1,82	1,79
29/10/2024	512.380	3,45%	1,76	1,70	1,8199	1,78
28/10/2024	660.699	-1,53%	1,72	1,70	1,775	1,74
25/10/2024	312.068	-3,03%	1,76	1,75	1,85	1,76
24/10/2024	408.034	3,43%	1,71	1,675	1,84	1,81
23/10/2024	600.331	2,06%	1,68	1,62	1,77	1,75
22/10/2024	589.208	1,51%	1,585	1,5701	1,70	1,70
21/10/2024	1.127.991	10,81%	1,56	1,56	1,67	1,66
18/10/2024	1.186.689	6,38%	1,435	1,40	1,53	1,48
17/10/2024	319.980	-3,45%	1,455	1,40	1,4899	1,41
16/10/2024	188.143	0,00%	1,415	1,3901	1,4899	1,45
15/10/2024	494.338	1,40%	1,42	1,3901	1,48	1,45
14/10/2024	176.626	1,05%	1,43	1,41	1,445	1,44
11/10/2024	356.599	1,79%	1,35	1,321	1,43	1,43
10/10/2024	256.631	3,33%	1,315	1,30	1,40	1,40
09/10/2024	416.303	-1,48%	1,355	1,30	1,375	1,35
08/10/2024	208.244	-2,17%	1,39	1,34	1,405	1,35
07/10/2024	177.648	-2,84%	1,45	1,36	1,45	1,38
04/10/2024	226.838	0,00%	1,415	1,38	1,44	1,41
03/10/2024	257.962	-3,79%	1,40	1,38	1,466	1,40
02/10/2024	339.712	0,35%	1,42	1,40	1,4588	1,45
01/10/2024	227.016	0,70%	1,42	1,40	1,4588	1,44
30/09/2024	310.237	-0,70%	1,4465	1,40	1,4465	1,42
27/09/2024	257.285	-3,38%	1,525	1,41	1,5399	1,43
26/09/2024	511.292	-2,63%	1,475	1,47	1,545	1,48
25/09/2024	314.116	2,01%	1,435	1,44	1,545	1,52
24/09/2024	466.891	2,76%	1,45	1,43	1,5185	1,49
23/09/2024	376.952	-2,69%	1,55	1,44	1,55	1,45
20/09/2024	385.847	-2,04%	1,505	1,43	1,536	1,49
19/09/2024	276.937	-0,68%	1,495	1,43	1,54	1,47
18/09/2024	338.733	-2,67%	1,495	1,4501	1,5392	1,47
17/09/2024	254.406	-0,66%	1,53	1,47	1,5699	1,50
16/09/2024	185.708	-2,61%	1,5303	1,49	1,5699	1,51
13/09/2024	290.914	1,33%	1,425	1,43	1,55	1,53
12/09/2024	450.926	6,38%	1,38	1,37	1,52	1,51
11/09/2024	212.373	2,17%	1,30	1,295	1,4185	1,41
10/09/2024	351.293	4,92%	1,32	1,29	1,385	1,38
09/09/2024	175.177	0,38%	1,43	1,29	1,43	1,32
06/09/2024	338.247	-2,28%	1,39	1,295	1,42	1,31
05/09/2024	339.833	-2,19%	1,39	1,34	1,42	1,34
04/09/2024	354.659	-3,21%	1,3429	1,34	1,43	1,37
03/09/2024	394.218	-4,45%	1,51	1,355	1,51	1,40
30/08/2024	32.231	-5,19%	1,53	1,46	1,53	1,46
29/08/2024	307.563	-0,33%	1,56	1,485	1,56	1,54
28/08/2024	348.122	-3,15%	1,56	1,485	1,60	1,54
27/08/2024	244.843	0,00%	1,62	1,54	1,62	1,56
26/08/2024	202.513	-1,56%	1,70	1,56	1,70	1,57
23/08/2024	586.210	3,19%	1,56	1,50	1,6382	1,60
22/08/2024	434.468	-2,50%	1,60	1,53	1,63	1,57
21/08/2024	333.971	-3,05%	1,56	1,54	1,65	1,60
20/08/2024	625.219	4,87%	1,44	1,42	1,64	1,64
19/08/2024	525.450	9,16%	1,4791	1,42	1,55	1,54
16/08/2024	581.284	-1,38%	1,44	1,39	1,47	1,42
15/08/2024	465.040	-1,38%	1,32	1,32	1,51	1,44
14/08/2024	615.614	5,84%	1,34	1,32	1,45	1,45
13/08/2024	391.554	1,88%	1,36	1,32	1,40	1,37
12/08/2024	832.642	-1,12%	1,38	1,32	1,395	1,33
09/08/2024	1.762.045	-14,01%	1,55	1,24	1,60	1,34
08/08/2024	258.076	1,28%	1,59	1,51	1,6006	1,57
07/08/2024	603.419	-0,32%	1,57	1,51	1,629	1,56
06/08/2024	196.075	-2,50%	1,50	1,39	1,66	1,56
05/08/2024	738.111	-4,44%	1,48	1,39	1,655	1,60