(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-02-19 | 00:00:00 | 16,60 | 16,82 | 15,06 | 15,83 | 1.530.400 | 2002-02-20 | 00:00:00 | 15,80 | 15,80 | 15,20 | 15,38 | 768.200 | 2002-02-21 | 00:00:00 | 15,13 | 16,40 | 15,03 | 16,34 | 793.200 | 2002-02-22 | 00:00:00 | 16,70 | 16,77 | 16,45 | 16,65 | 728.000 | 2002-02-25 | 00:00:00 | 16,68 | 16,68 | 16,13 | 16,13 | 424.400 | 2002-02-26 | 00:00:00 | 16,12 | 16,87 | 16,12 | 16,60 | 1.120.000 | 2002-02-27 | 00:00:00 | 16,65 | 16,65 | 16,01 | 16,23 | 645.200 | 2002-02-28 | 00:00:00 | 16,23 | 16,46 | 16,10 | 16,40 | 344.400 | 2002-03-01 | 00:00:00 | 16,33 | 16,45 | 15,80 | 16,25 | 1.017.800 | 2002-03-04 | 00:00:00 | 16,05 | 16,40 | 15,60 | 15,85 | 619.400 | 2002-03-05 | 00:00:00 | 15,95 | 16,30 | 15,60 | 15,70 | 650.200 | 2002-03-06 | 00:00:00 | 15,65 | 16,03 | 15,65 | 15,90 | 548.400 | 2002-03-07 | 00:00:00 | 15,75 | 15,79 | 14,95 | 15,00 | 994.400 | 2002-03-08 | 00:00:00 | 14,95 | 14,95 | 14,25 | 14,25 | 2.200.400 | 2002-03-11 | 00:00:00 | 14,35 | 14,95 | 14,35 | 14,75 | 1.004.000 | 2002-03-12 | 00:00:00 | 15,25 | 15,28 | 15,06 | 15,25 | 882.400 | 2002-03-13 | 00:00:00 | 15,35 | 15,44 | 14,80 | 15,00 | 777.600 | 2002-03-14 | 00:00:00 | 15,00 | 15,01 | 14,66 | 14,81 | 386.600 | 2002-03-15 | 00:00:00 | 14,91 | 14,92 | 14,50 | 14,53 | 586.800 | 2002-03-18 | 00:00:00 | 14,50 | 15,77 | 14,50 | 15,65 | 860.000 | 2002-03-19 | 00:00:00 | 15,80 | 15,95 | 15,40 | 15,44 | 789.200 | 2002-03-20 | 00:00:00 | 15,50 | 15,93 | 15,44 | 15,85 | 1.201.600 | 2002-03-21 | 00:00:00 | 16,00 | 16,70 | 15,98 | 16,40 | 1.271.000 | 2002-03-22 | 00:00:00 | 16,76 | 17,25 | 16,75 | 17,00 | 1.932.600 | 2002-03-25 | 00:00:00 | 17,30 | 17,98 | 17,05 | 17,96 | 2.334.800 | 2002-03-26 | 00:00:00 | 17,96 | 17,96 | 17,11 | 17,45 | 1.196.800 | 2002-03-27 | 00:00:00 | 17,80 | 18,35 | 17,76 | 17,82 | 1.906.600 | 2002-03-28 | 00:00:00 | 17,83 | 18,04 | 17,35 | 17,45 | 964.800 | 2002-04-01 | 00:00:00 | 17,49 | 18,19 | 17,45 | 18,13 | 1.509.400 | 2002-04-02 | 00:00:00 | 18,58 | 18,58 | 17,74 | 17,90 | 1.493.600 | 2002-04-03 | 00:00:00 | 17,65 | 17,90 | 17,33 | 17,68 | 954.000 | 2002-04-04 | 00:00:00 | 17,67 | 17,73 | 17,01 | 17,25 | 1.237.200 | 2002-04-05 | 00:00:00 | 17,40 | 17,44 | 16,40 | 16,65 | 1.440.000 | 2002-04-08 | 00:00:00 | 16,75 | 17,00 | 16,55 | 16,75 | 923.000 | 2002-04-09 | 00:00:00 | 16,60 | 16,64 | 16,08 | 16,12 | 706.800 | 2002-04-10 | 00:00:00 | 16,07 | 17,12 | 16,07 | 17,12 | 1.376.600 | 2002-04-11 | 00:00:00 | 17,15 | 17,21 | 16,40 | 16,41 | 4.005.600 | 2002-04-12 | 00:00:00 | 16,41 | 16,58 | 15,80 | 16,40 | 951.400 | 2002-04-15 | 00:00:00 | 16,41 | 16,59 | 16,26 | 16,39 | 728.800 | 2002-04-16 | 00:00:00 | 16,40 | 16,50 | 15,96 | 16,02 | 898.800 | 2002-04-17 | 00:00:00 | 16,65 | 16,75 | 16,35 | 16,52 | 1.579.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|