(Login BolsaPT & Canal Forex) |
|
 Goldcorp Inc. Com - [Ticker: GG] |     | | Última Trade | 9,290 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,190 x 23.200 - 13,200 x 20.000 | EPS | 0,00 | | Abertura | 9,460 | PER | 0,00% | | Máximo | 9,480 | Pagamento Dividendo | | | Mínimo | 9,280 | Data Ex-Dividendo | | | Fecho Anterior | 9,280 | Yield | | | Volume | 3.042.727 | 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 GG de 2000-01-01 a 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-22 | 00:00:00 | 10,98 | 11,27 | 10,98 | 11,17 | 8.660.799 | | 2018-08-23 | 00:00:00 | 11,08 | 11,08 | 10,71 | 10,80 | 6.966.603 | | 2018-08-24 | 00:00:00 | 10,96 | 11,28 | 10,91 | 11,15 | 7.257.502 | | 2018-08-27 | 00:00:00 | 11,19 | 11,35 | 11,15 | 11,31 | 4.768.159 | | 2018-08-28 | 00:00:00 | 11,41 | 11,46 | 11,08 | 11,13 | 6.629.251 | | 2018-08-29 | 00:00:00 | 11,19 | 11,22 | 11,06 | 11,10 | 5.813.917 | | 2018-08-30 | 00:00:00 | 11,01 | 11,04 | 10,87 | 10,90 | 5.932.476 | | 2018-08-31 | 00:00:00 | 10,95 | 11,09 | 10,81 | 10,84 | 5.386.555 | | 2018-09-04 | 00:00:00 | 10,70 | 10,72 | 10,16 | 10,25 | 11.800.282 | | 2018-09-05 | 00:00:00 | 10,29 | 10,30 | 10,10 | 10,17 | 7.214.357 | | 2018-09-06 | 00:00:00 | 10,25 | 10,36 | 10,12 | 10,20 | 7.352.781 | | 2018-09-07 | 00:00:00 | 10,09 | 10,15 | 10,02 | 10,15 | 660.959 | | 2018-09-10 | 00:00:00 | 10,28 | 10,33 | 10,06 | 10,07 | 5.082.149 | | 2018-09-11 | 00:00:00 | 10,02 | 10,11 | 9,89 | 10,06 | 7.427.237 | | 2018-09-12 | 00:00:00 | 10,03 | 10,36 | 10,00 | 10,27 | 11.875.678 | | 2018-09-13 | 00:00:00 | 10,37 | 10,40 | 10,12 | 10,26 | 9.732.557 | | 2018-09-14 | 00:00:00 | 10,28 | 10,43 | 10,21 | 10,23 | 12.255.941 | | 2018-09-17 | 00:00:00 | 10,30 | 10,60 | 10,25 | 10,54 | 6.991.443 | | 2018-09-18 | 00:00:00 | 10,65 | 10,76 | 10,57 | 10,62 | 6.627.499 | | 2018-09-19 | 00:00:00 | 10,73 | 10,96 | 10,72 | 10,80 | 7.554.204 | | 2018-09-20 | 00:00:00 | 11,00 | 11,00 | 10,69 | 10,77 | 7.096.186 | | 2018-09-21 | 00:00:00 | 10,65 | 10,79 | 10,38 | 10,60 | 15.555.971 | | 2018-09-24 | 00:00:00 | 10,72 | 10,89 | 10,57 | 10,64 | 7.756.549 | | 2018-09-25 | 00:00:00 | 10,70 | 10,75 | 10,41 | 10,46 | 9.223.683 | | 2018-09-26 | 00:00:00 | 10,40 | 10,44 | 10,12 | 10,16 | 10.364.494 | | 2018-09-27 | 00:00:00 | 10,05 | 10,25 | 10,00 | 10,16 | 10.716.417 | | 2018-09-28 | 00:00:00 | 10,28 | 10,33 | 10,17 | 10,20 | 6.090.088 | | 2018-10-01 | 00:00:00 | 10,24 | 10,30 | 10,14 | 10,22 | 4.838.346 | | 2018-10-02 | 00:00:00 | 10,29 | 10,63 | 10,27 | 10,55 | 10.797.908 | | 2018-10-03 | 00:00:00 | 10,57 | 10,59 | 10,24 | 10,30 | 7.376.485 | | 2018-10-04 | 00:00:00 | 10,26 | 10,37 | 10,14 | 10,21 | 6.597.345 | | 2018-10-05 | 00:00:00 | 10,27 | 10,30 | 9,99 | 9,99 | 10.875.644 | | 2018-10-08 | 00:00:00 | 9,89 | 10,13 | 9,75 | 10,13 | 9.433.339 | | 2018-10-09 | 00:00:00 | 10,01 | 10,06 | 9,86 | 9,94 | 7.822.907 | | 2018-10-10 | 00:00:00 | 9,96 | 10,24 | 9,82 | 10,11 | 8.720.664 | | 2018-10-11 | 00:00:00 | 10,28 | 10,93 | 10,18 | 10,80 | 21.330.852 | | 2018-10-12 | 00:00:00 | 10,77 | 10,91 | 10,45 | 10,76 | 12.726.086 | | 2018-10-15 | 00:00:00 | 10,94 | 11,17 | 10,76 | 10,86 | 11.372.197 | | 2018-10-16 | 00:00:00 | 10,96 | 11,00 | 10,58 | 10,78 | 8.967.697 | | 2018-10-17 | 00:00:00 | 10,71 | 11,05 | 10,65 | 10,89 | 11.370.505 | | 2018-10-18 | 00:00:00 | 10,81 | 11,15 | 10,77 | 10,91 | 10.968.823 | | | << < 101 102 > >> |
|
