BiG | O banco que entende os seus valores.

Gold Resource Corporation (GORO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2026	13.167.488	7,79%	0,9806	0,94	1,12	0,9975
16/07/2026	7.145.790	-30,42%	1,30	0,9191	1,31	0,9254
15/07/2026	140.640	7,26%	1,25	1,25	1,33	1,33
14/07/2026	122.911	-3,13%	1,29	1,24	1,31	1,24
13/07/2026	168.897	0,00%	1,26	1,23	1,29	1,28
10/07/2026	94.249	-2,29%	1,31	1,28	1,32	1,28
09/07/2026	105.686	3,97%	1,28	1,25	1,31	1,31
08/07/2026	200.157	-3,82%	1,27	1,25	1,29	1,26
07/07/2026	159.210	4,80%	1,28	1,27	1,32	1,31
06/07/2026	319.590	-1,57%	1,28	1,23	1,30	1,25
02/07/2026	126.916	3,25%	1,27	1,255	1,33	1,27
01/07/2026	90.686	-2,38%	1,26	1,22	1,27	1,23
30/06/2026	142.449	-4,55%	1,31	1,25	1,31	1,26
29/06/2026	178.315	-5,71%	1,38	1,29	1,38	1,32
26/06/2026	15.018.494	2,94%	1,36	1,29	1,41	1,40
25/06/2026	146.826	1,49%	1,36	1,29	1,40	1,36
24/06/2026	229.268	0,75%	1,29	1,20	1,34	1,34
23/06/2026	715.193	0,00%	1,30	1,28	1,33	1,33
22/06/2026	523.956	0,00%	1,31	1,29	1,34	1,33
18/06/2026	616.655	1,53%	1,33	1,32	1,35	1,33
17/06/2026	495.074	1,55%	1,29	1,29	1,34	1,31
16/06/2026	558.771	3,20%	1,24	1,24	1,29	1,29
15/06/2026	100.257	4,17%	1,27	1,24	1,29	1,25
12/06/2026	121.003	0,84%	1,20	1,18	1,21	1,20
11/06/2026	109.591	0,85%	1,16	1,16	1,21	1,19
10/06/2026	59.665	-0,84%	1,19	1,18	1,23	1,18
09/06/2026	106.626	-3,25%	1,25	1,165	1,25	1,19
08/06/2026	81.442	5,13%	1,17	1,17	1,23	1,23
05/06/2026	81.180	-8,59%	1,27	1,15	1,28	1,17
04/06/2026	74.395	0,79%	1,29	1,27	1,325	1,28
03/06/2026	101.308	-5,93%	1,33	1,26	1,35	1,27
02/06/2026	42.899	3,05%	1,33	1,33	1,36	1,35
01/06/2026	143.888	-5,76%	1,35	1,31	1,40	1,31
29/05/2026	105.087	2,96%	1,35	1,35	1,43	1,39
28/05/2026	64.862	2,27%	1,30	1,30	1,39	1,35
27/05/2026	105.968	3,94%	1,25	1,25	1,38	1,32
26/05/2026	94.173	-1,55%	1,29	1,26	1,30	1,27
22/05/2026	80.820	0,00%	1,26	1,26	1,31	1,29
21/05/2026	69.743	1,57%	1,27	1,27	1,31	1,29
20/05/2026	95.737	1,60%	1,25	1,25	1,325	1,27
19/05/2026	72.105	0,81%	1,21	1,19	1,29	1,25
18/05/2026	88.729	-5,34%	1,33	1,225	1,335	1,24
15/05/2026	81.851	-6,43%	1,33	1,31	1,40	1,31
14/05/2026	151.954	2,19%	1,33	1,31	1,405	1,40
13/05/2026	89.660	3,01%	1,31	1,30	1,405	1,37
12/05/2026	71.993	0,00%	1,32	1,295	1,37	1,33
11/05/2026	146.420	1,53%	1,35	1,32	1,39	1,33
08/05/2026	93.247	-8,39%	1,45	1,30	1,45	1,31
07/05/2026	130.559	1,42%	1,44	1,42	1,485	1,43
06/05/2026	91.150	2,17%	1,45	1,40	1,46	1,41
05/05/2026	50.858	4,55%	1,35	1,33	1,395	1,38
04/05/2026	84.813	-6,38%	1,39	1,32	1,41	1,32
01/05/2026	123.371	-3,42%	1,48	1,405	1,48	1,41
30/04/2026	2.088.819	5,80%	1,44	1,43	1,475	1,46
29/04/2026	73.996	-6,12%	1,47	1,34	1,47	1,38
28/04/2026	122.478	-9,26%	1,58	1,47	1,58	1,47
27/04/2026	64.171	-4,14%	1,69	1,615	1,69	1,62
24/04/2026	66.197	1,81%	1,68	1,68	1,71	1,69
23/04/2026	87.640	-2,35%	1,68	1,66	1,71	1,66
22/04/2026	134.969	4,94%	1,65	1,61	1,70	1,70
21/04/2026	161.446	-2,41%	1,64	1,61	1,70	1,62
20/04/2026	121.645	5,06%	1,55	1,54	1,67	1,66
17/04/2026	115.815	-1,25%	1,63	1,58	1,68	1,58
16/04/2026	92.946	5,26%	1,53	1,53	1,63	1,60
15/04/2026	109.005	-1,30%	1,54	1,49	1,57	1,52
14/04/2026	195.833	9,22%	1,48	1,45	1,56	1,54
13/04/2026	110.240	-4,73%	1,48	1,41	1,48	1,41
10/04/2026	200.609	0,68%	1,47	1,465	1,63	1,48
09/04/2026	159.414	15,75%	1,28	1,28	1,47	1,47
08/04/2026	131.820	5,83%	1,30	1,22	1,30	1,27
07/04/2026	44.365	-3,23%	1,22	1,19	1,23	1,20
06/04/2026	67.565	-0,80%	1,25	1,23	1,27	1,24
02/04/2026	105.637	-1,57%	1,20	1,18	1,27	1,25
01/04/2026	99.336	5,83%	1,25	1,23	1,28	1,27
31/03/2026	64.615	4,35%	1,17	1,17	1,23	1,20
30/03/2026	132.092	-0,86%	1,18	1,12	1,22	1,15
27/03/2026	67.467	5,45%	1,11	1,11	1,18	1,16
26/03/2026	181.716	-3,51%	1,09	1,07	1,13	1,10
25/03/2026	93.065	6,54%	1,12	1,12	1,195	1,14
24/03/2026	150.594	3,88%	1,03	1,02	1,09	1,07
23/03/2026	231.503	4,55%	0,97	0,9588	1,08	1,03
20/03/2026	452.139	-12,04%	1,10	0,9619	1,11	0,9852
19/03/2026	221.414	-4,27%	1,10	1,05	1,15	1,12
18/03/2026	203.812	-5,65%	1,20	1,16	1,20	1,17
17/03/2026	71.173	-4,62%	1,30	1,23	1,32	1,24
16/03/2026	104.957	-0,76%	1,29	1,28	1,35	1,30
13/03/2026	96.724	-5,76%	1,39	1,30	1,41	1,31
12/03/2026	102.390	-3,47%	1,44	1,365	1,44	1,39
11/03/2026	107.863	-1,37%	1,44	1,39	1,46	1,44
10/03/2026	143.164	8,96%	1,33	1,33	1,49	1,46
09/03/2026	158.657	-0,74%	1,31	1,31	1,37	1,34
06/03/2026	134.389	-2,17%	1,36	1,33	1,39	1,35
05/03/2026	80.949	-4,83%	1,43	1,35	1,455	1,38
04/03/2026	141.641	1,40%	1,46	1,38	1,46	1,45
03/03/2026	121.738	-5,92%	1,43	1,37	1,44	1,43
02/03/2026	105.018	-1,94%	1,56	1,48	1,57	1,52
27/02/2026	83.015	-1,27%	1,56	1,49	1,56	1,55
26/02/2026	152.439	12,95%	1,39	1,39	1,58	1,57
25/02/2026	122.767	-9,74%	1,55	1,39	1,56	1,39
24/02/2026	192.841	-3,14%	1,55	1,50	1,59	1,54