Gran Tierra Energy Inc (GTE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
153.449 |
4,15%
|
7,08
|
6,505
|
7,08
|
6,655
|
| 28/07/2026 |
92.726 |
-5,05%
|
6,4764
|
6,335
|
6,89
|
6,39
|
| 27/07/2026 |
113.162 |
-8,17%
|
7,00
|
6,71
|
7,105
|
6,73
|
| 24/07/2026 |
78.841 |
-4,48%
|
7,85
|
7,325
|
7,85
|
7,34
|
| 23/07/2026 |
190.653 |
5,78%
|
7,55
|
7,40
|
7,7314
|
7,70
|
| 22/07/2026 |
176.240 |
5,21%
|
7,06
|
7,06
|
7,37
|
7,27
|
| 21/07/2026 |
89.419 |
4,14%
|
6,48
|
6,48
|
7,02
|
6,91
|
| 20/07/2026 |
67.858 |
0,91%
|
6,70
|
6,48
|
6,76
|
6,65
|
| 17/07/2026 |
104.413 |
4,27%
|
6,3944
|
6,32
|
6,69
|
6,59
|
| 16/07/2026 |
64.057 |
-3,29%
|
6,62
|
6,30
|
6,71
|
6,32
|
| 15/07/2026 |
156.424 |
-0,61%
|
6,64
|
6,35
|
6,64
|
6,53
|
| 14/07/2026 |
126.944 |
-1,50%
|
6,75
|
6,535
|
6,92
|
6,57
|
| 13/07/2026 |
278.235 |
6,72%
|
6,34
|
6,30
|
6,77
|
6,68
|
| 10/07/2026 |
75.617 |
-0,48%
|
6,28
|
6,1421
|
6,36
|
6,25
|
| 09/07/2026 |
116.646 |
-4,70%
|
6,58
|
6,2101
|
6,58
|
6,28
|
| 08/07/2026 |
185.065 |
5,53%
|
6,37
|
6,37
|
6,7456
|
6,59
|
| 07/07/2026 |
157.519 |
4,52%
|
5,8062
|
5,8062
|
6,37
|
6,24
|
| 06/07/2026 |
111.301 |
0,85%
|
5,91
|
5,905
|
6,16
|
5,97
|
| 02/07/2026 |
44.231 |
-0,84%
|
6,00
|
5,66
|
6,08
|
5,91
|
| 01/07/2026 |
100.896 |
-4,88%
|
6,17
|
5,91
|
6,345
|
5,96
|
| 30/06/2026 |
82.765 |
0,64%
|
6,25
|
6,21
|
6,38
|
6,25
|
| 29/06/2026 |
138.431 |
-0,64%
|
6,1712
|
6,17
|
6,385
|
6,21
|
| 26/06/2026 |
158.403 |
2,65%
|
5,74
|
5,74
|
6,265
|
6,25
|
| 25/06/2026 |
177.355 |
-2,50%
|
6,44
|
5,91
|
6,44
|
6,03
|
| 24/06/2026 |
210.089 |
-13,10%
|
7,01
|
6,15
|
7,01
|
6,20
|
| 23/06/2026 |
118.814 |
-1,66%
|
7,0189
|
7,01
|
7,246
|
7,10
|
| 22/06/2026 |
68.748 |
-2,17%
|
7,41
|
7,16
|
7,50
|
7,21
|
| 18/06/2026 |
232.401 |
-3,28%
|
7,54
|
7,10
|
7,54
|
7,37
|
| 17/06/2026 |
87.750 |
0,66%
|
7,40
|
7,40
|
7,75
|
7,62
|
| 16/06/2026 |
109.625 |
-2,00%
|
7,67
|
7,41
|
7,82
|
7,55
|
| 15/06/2026 |
169.823 |
-4,83%
|
7,77
|
7,575
|
7,8639
|
7,74
|
| 12/06/2026 |
169.960 |
2,00%
|
7,80
|
7,65
|
8,175
|
8,14
|
| 11/06/2026 |
167.364 |
0,19%
|
8,28
|
7,81
|
8,2999
|
7,99
|
| 10/06/2026 |
96.169 |
7,90%
|
7,6665
|
7,6244
|
8,09
|
7,98
|
| 09/06/2026 |
97.787 |
-2,23%
|
7,73
|
7,17
|
7,73
|
7,41
|
| 08/06/2026 |
58.013 |
0,00%
|
7,63
|
7,555
|
7,785
|
7,61
|
| 05/06/2026 |
145.894 |
-7,29%
|
8,00
|
7,55
|
8,19
|
7,62
|
| 04/06/2026 |
91.699 |
0,74%
|
8,19
|
7,92
|
8,2871
|
8,23
|
| 03/06/2026 |
147.992 |
-1,87%
|
8,40
|
8,1301
|
8,40
|
8,16
|
| 02/06/2026 |
85.238 |
-0,66%
|
8,49
|
8,30
|
8,52
|
8,30
|
| 01/06/2026 |
179.177 |
7,98%
|
8,0217
|
8,00
|
8,50
|
8,39
|
| 29/05/2026 |
149.782 |
-3,11%
|
7,98
|
7,64
|
7,98
|
7,77
|
| 28/05/2026 |
130.355 |
1,90%
|
7,93
|
7,93
|
8,17
|
8,04
|
| 27/05/2026 |
156.690 |
-3,43%
|
8,11
|
7,85
|
8,15
|
7,89
|
| 26/05/2026 |
198.628 |
-3,88%
|
8,2904
|
8,10
|
8,2904
|
8,17
|
| 22/05/2026 |
36.506 |
0,35%
|
8,34
|
8,27
|
8,57
|
8,50
|
| 21/05/2026 |
278.618 |
-3,20%
|
8,90
|
8,32
|
8,90
|
8,47
|
| 20/05/2026 |
150.016 |
-4,58%
|
8,99
|
8,735
|
9,175
|
8,75
|
| 19/05/2026 |
167.272 |
-2,75%
|
9,4273
|
9,08
|
9,60
|
9,17
|
| 18/05/2026 |
196.171 |
3,05%
|
8,95
|
8,95
|
9,63
|
9,45
|
| 15/05/2026 |
98.910 |
2,11%
|
8,95
|
8,95
|
9,41
|
9,17
|
| 14/05/2026 |
176.169 |
-0,44%
|
9,05
|
8,99
|
9,275
|
9,01
|
| 13/05/2026 |
152.160 |
-1,84%
|
9,20
|
9,04
|
9,448
|
9,05
|
| 12/05/2026 |
116.234 |
4,51%
|
9,3151
|
8,94
|
9,3151
|
9,22
|
| 11/05/2026 |
294.586 |
-2,95%
|
9,17
|
8,72
|
9,50
|
8,88
|
| 08/05/2026 |
179.843 |
4,34%
|
8,8975
|
8,8975
|
9,45
|
9,15
|
| 07/05/2026 |
230.702 |
0,17%
|
8,64
|
8,22
|
8,91
|
8,76
|
| 06/05/2026 |
204.864 |
-6,98%
|
9,00
|
8,632
|
9,105
|
8,74
|
| 05/05/2026 |
217.986 |
-1,26%
|
9,46
|
9,20
|
9,47
|
9,39
|
| 04/05/2026 |
180.017 |
3,36%
|
9,14
|
9,14
|
9,70
|
9,51
|
| 01/05/2026 |
140.656 |
-0,43%
|
9,277
|
8,9556
|
9,28
|
9,22
|
| 30/04/2026 |
91.934 |
0,22%
|
9,2762
|
9,0001
|
9,29
|
9,26
|
| 29/04/2026 |
226.192 |
3,93%
|
8,90
|
8,90
|
9,30
|
9,26
|
| 28/04/2026 |
104.212 |
1,25%
|
9,015
|
8,85
|
9,198
|
8,91
|
| 27/04/2026 |
34.322 |
1,04%
|
8,75
|
8,6736
|
8,99
|
8,80
|
| 24/04/2026 |
147.401 |
-3,46%
|
9,00
|
8,53
|
9,00
|
8,64
|
| 23/04/2026 |
177.478 |
0,11%
|
8,96
|
8,76
|
9,14
|
8,95
|
| 22/04/2026 |
172.615 |
7,45%
|
8,39
|
8,33
|
8,975
|
8,94
|
| 21/04/2026 |
155.542 |
3,61%
|
8,00
|
8,00
|
8,355
|
8,32
|
| 20/04/2026 |
201.837 |
6,92%
|
7,8091
|
7,65
|
8,10
|
8,03
|
| 17/04/2026 |
322.988 |
-6,08%
|
7,55
|
7,25
|
7,69
|
7,52
|
| 16/04/2026 |
182.748 |
2,81%
|
7,80
|
7,80
|
8,1443
|
8,06
|
| 15/04/2026 |
154.460 |
-0,13%
|
7,81
|
7,70
|
7,9688
|
7,84
|
| 14/04/2026 |
216.256 |
-1,63%
|
7,98
|
7,635
|
7,99
|
7,85
|
| 13/04/2026 |
191.339 |
5,98%
|
7,80
|
7,80
|
8,195
|
7,98
|
| 10/04/2026 |
233.571 |
-0,79%
|
7,50
|
7,41
|
7,675
|
7,53
|
| 09/04/2026 |
254.855 |
0,13%
|
7,69
|
7,49
|
8,0503
|
7,59
|
| 08/04/2026 |
446.373 |
-12,57%
|
7,70
|
7,412
|
7,71
|
7,57
|
| 07/04/2026 |
220.412 |
0,00%
|
8,84
|
8,49
|
9,0793
|
8,67
|
| 06/04/2026 |
219.435 |
1,64%
|
8,52
|
8,38
|
8,7899
|
8,67
|
| 02/04/2026 |
269.597 |
4,03%
|
8,4946
|
8,36
|
8,93
|
8,53
|
| 01/04/2026 |
406.640 |
-8,70%
|
8,62
|
7,98
|
8,78
|
8,18
|
| 31/03/2026 |
643.570 |
-2,60%
|
8,84
|
8,66
|
9,7401
|
8,97
|
| 30/03/2026 |
390.425 |
1,99%
|
9,50
|
9,11
|
9,65
|
9,24
|
| 27/03/2026 |
296.932 |
4,07%
|
8,95
|
8,84
|
9,17
|
9,07
|
| 26/03/2026 |
434.847 |
1,69%
|
8,58
|
8,5486
|
9,14
|
8,72
|
| 25/03/2026 |
224.050 |
-0,23%
|
8,59
|
8,30
|
8,6099
|
8,59
|
| 24/03/2026 |
416.331 |
6,56%
|
8,25
|
8,23
|
8,79
|
8,61
|
| 23/03/2026 |
419.904 |
-6,13%
|
8,25
|
7,965
|
8,5399
|
8,08
|
| 20/03/2026 |
299.731 |
0,64%
|
8,59
|
8,39
|
8,878
|
8,64
|
| 19/03/2026 |
577.858 |
5,99%
|
8,19
|
8,14
|
8,87
|
8,58
|
| 18/03/2026 |
776.000 |
-6,77%
|
7,89
|
7,83
|
8,30
|
8,10
|
| 17/03/2026 |
257.133 |
3,32%
|
8,435
|
8,4301
|
8,835
|
8,72
|
| 16/03/2026 |
408.707 |
2,68%
|
8,3296
|
8,00
|
8,615
|
8,43
|
| 13/03/2026 |
364.327 |
0,61%
|
8,0701
|
7,91
|
8,38
|
8,21
|
| 12/03/2026 |
828.391 |
4,62%
|
7,85
|
7,85
|
8,64
|
8,16
|
| 11/03/2026 |
301.469 |
-0,64%
|
7,6831
|
7,555
|
7,9414
|
7,80
|
| 10/03/2026 |
438.660 |
0,00%
|
7,67
|
7,4752
|
7,97
|
7,85
|
| 09/03/2026 |
1.004.773 |
0,19%
|
8,75
|
7,76
|
8,78
|
7,85
|
| 06/03/2026 |
1.010.554 |
6,65%
|
7,75
|
7,57
|
8,18
|
7,87
|
