(Login BolsaPT & Canal Forex) |
|
 Gannett Co. - [Ticker: GCI] |     | | Última Trade | 10,150 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.22 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 8,610 x 2.500 - 8,620 x 900 | EPS | 0,00 | | Abertura | 10,450 | PER | 0,00% | | Máximo | 10,460 | Pagamento Dividendo | | | Mínimo | 10,130 | Data Ex-Dividendo | | | Fecho Anterior | 10,370 | Yield | | | Volume | 167.171 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GCI de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-11 | 00:00:00 | 9,44 | 9,66 | 9,39 | 9,58 | 1.500.944 | | 2018-10-12 | 00:00:00 | 9,70 | 9,70 | 9,42 | 9,53 | 1.059.655 | | 2018-10-15 | 00:00:00 | 9,52 | 9,71 | 9,48 | 9,65 | 670.509 | | 2018-10-16 | 00:00:00 | 9,67 | 9,83 | 9,55 | 9,81 | 502.601 | | 2018-10-17 | 00:00:00 | 9,81 | 9,95 | 9,71 | 9,79 | 509.306 | | 2018-10-18 | 00:00:00 | 9,78 | 9,82 | 9,47 | 9,48 | 815.057 | | 2018-10-19 | 00:00:00 | 9,50 | 9,65 | 9,48 | 9,61 | 707.452 | | 2018-10-22 | 00:00:00 | 9,62 | 9,99 | 9,62 | 9,98 | 1.339.870 | | 2018-10-23 | 00:00:00 | 9,89 | 10,03 | 9,69 | 9,79 | 1.366.914 | | 2018-10-24 | 00:00:00 | 9,83 | 9,89 | 9,40 | 9,45 | 1.865.856 | | 2018-10-25 | 00:00:00 | 9,53 | 9,65 | 9,38 | 9,58 | 741.207 | | 2018-10-26 | 00:00:00 | 9,49 | 9,55 | 9,12 | 9,20 | 1.067.801 | | 2018-10-29 | 00:00:00 | 9,32 | 9,55 | 9,12 | 9,21 | 849.066 | | 2018-10-30 | 00:00:00 | 9,24 | 9,87 | 9,24 | 9,84 | 1.205.997 | | 2018-10-31 | 00:00:00 | 9,91 | 9,96 | 9,69 | 9,70 | 1.015.612 | | 2018-11-01 | 00:00:00 | 9,81 | 10,08 | 9,72 | 9,81 | 1.204.743 | | 2018-11-02 | 00:00:00 | 9,81 | 9,92 | 9,67 | 9,77 | 1.035.957 | | 2018-11-05 | 00:00:00 | 9,86 | 10,08 | 9,85 | 10,06 | 1.643.162 | | 2018-11-06 | 00:00:00 | 10,02 | 10,28 | 9,79 | 10,27 | 1.325.771 | | 2018-11-07 | 00:00:00 | 10,28 | 10,47 | 10,19 | 10,37 | 2.389.239 | | 2018-11-08 | 00:00:00 | 9,32 | 10,13 | 9,32 | 10,06 | 1.602.970 | | 2018-11-09 | 00:00:00 | 10,02 | 10,65 | 10,02 | 10,45 | 1.118.146 | | 2018-11-12 | 00:00:00 | 10,41 | 10,41 | 9,62 | 9,83 | 3.119.922 | | 2018-11-13 | 00:00:00 | 9,80 | 9,82 | 9,43 | 9,65 | 1.767.833 | | 2018-11-14 | 00:00:00 | 9,69 | 9,82 | 9,58 | 9,75 | 1.460.326 | | 2018-11-15 | 00:00:00 | 9,71 | 9,81 | 9,45 | 9,76 | 1.331.482 | | 2018-11-16 | 00:00:00 | 9,70 | 9,85 | 9,56 | 9,76 | 1.112.997 | | 2018-11-19 | 00:00:00 | 9,76 | 9,87 | 9,73 | 9,77 | 1.366.840 | | 2018-11-20 | 00:00:00 | 9,68 | 9,75 | 9,44 | 9,70 | 2.292.476 | | 2018-11-21 | 00:00:00 | 9,75 | 9,93 | 9,67 | 9,81 | 1.545.650 | | 2018-11-23 | 00:00:00 | 9,74 | 10,21 | 9,74 | 10,11 | 620.463 | | 2018-11-26 | 00:00:00 | 10,19 | 10,46 | 10,15 | 10,34 | 1.833.618 | | 2018-11-27 | 00:00:00 | 10,35 | 10,46 | 10,16 | 10,17 | 1.535.794 | | 2018-11-28 | 00:00:00 | 10,20 | 10,45 | 9,94 | 10,41 | 1.452.251 | | 2018-11-29 | 00:00:00 | 10,34 | 10,47 | 10,33 | 10,42 | 1.004.516 | | 2018-11-30 | 00:00:00 | 10,37 | 10,46 | 10,34 | 10,37 | 1.304.835 | | 2018-12-03 | 00:00:00 | 10,45 | 10,46 | 10,13 | 10,15 | 167.171 | | | << < 101 102 103 104 > >> |
|
