(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-19 | 00:00:00 | 12,19 | 12,19 | 11,95 | 11,99 | 244.600 | | 2001-12-20 | 00:00:00 | 12,00 | 12,33 | 11,91 | 12,18 | 290.400 | | 2001-12-21 | 00:00:00 | 12,30 | 12,45 | 11,95 | 11,95 | 402.600 | | 2001-12-24 | 00:00:00 | 12,05 | 12,35 | 12,04 | 12,20 | 102.400 | | 2001-12-26 | 00:00:00 | 12,15 | 12,40 | 12,05 | 12,35 | 35.800 | | 2001-12-27 | 00:00:00 | 12,25 | 12,26 | 11,94 | 12,00 | 110.400 | | 2001-12-28 | 00:00:00 | 11,95 | 12,15 | 11,95 | 12,05 | 135.200 | | 2001-12-31 | 00:00:00 | 12,25 | 12,30 | 12,10 | 12,17 | 234.000 | | 2002-01-02 | 00:00:00 | 12,17 | 12,25 | 12,05 | 12,12 | 146.600 | | 2002-01-03 | 00:00:00 | 12,14 | 12,19 | 12,04 | 12,05 | 139.800 | | 2002-01-04 | 00:00:00 | 12,10 | 12,50 | 12,07 | 12,50 | 337.800 | | 2002-01-07 | 00:00:00 | 12,50 | 13,01 | 12,50 | 12,80 | 499.600 | | 2002-01-08 | 00:00:00 | 12,83 | 12,83 | 12,41 | 12,50 | 325.400 | | 2002-01-09 | 00:00:00 | 12,57 | 13,04 | 12,57 | 13,02 | 547.000 | | 2002-01-10 | 00:00:00 | 13,22 | 13,22 | 13,02 | 13,08 | 413.400 | | 2002-01-11 | 00:00:00 | 13,18 | 13,23 | 13,00 | 13,06 | 274.400 | | 2002-01-14 | 00:00:00 | 13,00 | 13,20 | 12,87 | 13,02 | 478.800 | | 2002-01-15 | 00:00:00 | 12,85 | 13,32 | 12,75 | 13,29 | 684.200 | | 2002-01-16 | 00:00:00 | 13,25 | 14,00 | 13,20 | 14,00 | 816.200 | | 2002-01-17 | 00:00:00 | 13,70 | 13,70 | 13,42 | 13,44 | 569.000 | | 2002-01-18 | 00:00:00 | 13,40 | 13,41 | 13,10 | 13,30 | 485.600 | | 2002-01-22 | 00:00:00 | 13,30 | 13,54 | 13,25 | 13,46 | 374.200 | | 2002-01-23 | 00:00:00 | 13,40 | 13,40 | 13,02 | 13,30 | 435.800 | | 2002-01-24 | 00:00:00 | 13,30 | 13,30 | 12,86 | 12,90 | 434.200 | | 2002-01-25 | 00:00:00 | 12,90 | 13,29 | 12,90 | 13,19 | 476.600 | | 2002-01-28 | 00:00:00 | 13,23 | 13,39 | 13,12 | 13,39 | 391.800 | | 2002-01-29 | 00:00:00 | 13,40 | 14,15 | 13,40 | 14,05 | 654.400 | | 2002-01-30 | 00:00:00 | 14,25 | 14,70 | 14,07 | 14,20 | 700.000 | | 2002-01-31 | 00:00:00 | 14,20 | 14,39 | 14,05 | 14,22 | 342.800 | | 2002-02-01 | 00:00:00 | 14,48 | 14,85 | 14,34 | 14,61 | 649.200 | | 2002-02-04 | 00:00:00 | 15,00 | 15,75 | 14,94 | 15,70 | 1.266.400 | | 2002-02-05 | 00:00:00 | 16,20 | 16,79 | 15,92 | 16,35 | 1.745.400 | | 2002-02-06 | 00:00:00 | 16,45 | 16,51 | 15,00 | 15,30 | 1.781.800 | | 2002-02-07 | 00:00:00 | 15,75 | 16,34 | 15,54 | 16,22 | 723.000 | | 2002-02-08 | 00:00:00 | 16,54 | 16,67 | 16,21 | 16,30 | 933.400 | | 2002-02-11 | 00:00:00 | 15,90 | 15,98 | 15,50 | 15,72 | 841.000 | | 2002-02-12 | 00:00:00 | 15,82 | 16,48 | 15,81 | 16,08 | 776.200 | | 2002-02-13 | 00:00:00 | 15,98 | 16,30 | 15,75 | 16,21 | 554.000 | | 2002-02-14 | 00:00:00 | 16,35 | 16,47 | 16,02 | 16,32 | 734.200 | | 2002-02-15 | 00:00:00 | 16,80 | 16,99 | 16,12 | 16,60 | 1.243.400 | | 2002-02-19 | 00:00:00 | 16,60 | 16,82 | 15,06 | 15,83 | 1.530.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
