(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-17 | 00:00:00 | 16,65 | 16,75 | 16,35 | 16,52 | 1.579.000 | | 2002-04-18 | 00:00:00 | 16,95 | 17,25 | 16,30 | 16,41 | 2.369.000 | | 2002-04-19 | 00:00:00 | 16,30 | 17,04 | 16,29 | 17,00 | 1.270.800 | | 2002-04-22 | 00:00:00 | 17,10 | 17,26 | 16,70 | 17,06 | 1.348.800 | | 2002-04-23 | 00:00:00 | 17,10 | 17,49 | 16,92 | 17,47 | 1.426.400 | | 2002-04-24 | 00:00:00 | 17,48 | 17,54 | 17,30 | 17,48 | 1.350.200 | | 2002-04-25 | 00:00:00 | 18,28 | 18,33 | 17,45 | 17,50 | 2.492.400 | | 2002-04-26 | 00:00:00 | 17,50 | 18,47 | 17,30 | 18,47 | 1.896.200 | | 2002-04-29 | 00:00:00 | 18,45 | 18,84 | 18,21 | 18,58 | 1.900.200 | | 2002-04-30 | 00:00:00 | 18,20 | 18,20 | 17,67 | 17,81 | 1.232.800 | | 2002-05-01 | 00:00:00 | 17,80 | 18,64 | 17,60 | 18,22 | 2.418.600 | | 2002-05-02 | 00:00:00 | 18,23 | 18,90 | 18,23 | 18,58 | 1.590.400 | | 2002-05-03 | 00:00:00 | 19,12 | 19,22 | 18,80 | 19,11 | 1.431.800 | | 2002-05-06 | 00:00:00 | 19,11 | 19,36 | 18,75 | 19,27 | 1.213.600 | | 2002-05-07 | 00:00:00 | 19,04 | 19,23 | 18,80 | 18,90 | 1.332.000 | | 2002-05-08 | 00:00:00 | 18,40 | 18,69 | 17,74 | 18,12 | 1.829.200 | | 2002-05-09 | 00:00:00 | 18,25 | 18,40 | 18,00 | 18,35 | 816.600 | | 2002-05-10 | 00:00:00 | 18,50 | 18,88 | 18,30 | 18,71 | 1.679.400 | | 2002-05-13 | 00:00:00 | 18,80 | 19,48 | 18,60 | 19,48 | 1.410.200 | | 2002-05-14 | 00:00:00 | 19,09 | 19,10 | 17,98 | 18,12 | 1.703.000 | | 2002-05-15 | 00:00:00 | 18,43 | 18,44 | 17,62 | 17,71 | 1.815.800 | | 2002-05-16 | 00:00:00 | 18,01 | 18,26 | 17,98 | 18,17 | 1.163.600 | | 2002-05-17 | 00:00:00 | 18,25 | 19,00 | 18,19 | 19,00 | 1.557.000 | | 2002-05-20 | 00:00:00 | 19,20 | 21,10 | 19,01 | 21,00 | 3.252.400 | | 2002-05-21 | 00:00:00 | 20,99 | 21,98 | 20,28 | 21,95 | 4.087.200 | | 2002-05-22 | 00:00:00 | 22,75 | 23,25 | 21,40 | 21,41 | 4.733.000 | | 2002-05-23 | 00:00:00 | 20,50 | 22,51 | 20,45 | 22,27 | 4.573.000 | | 2002-05-24 | 00:00:00 | 22,26 | 22,70 | 21,92 | 22,16 | 3.088.400 | | 2002-05-28 | 00:00:00 | 22,10 | 23,38 | 21,52 | 23,21 | 2.864.400 | | 2002-05-29 | 00:00:00 | 11,82 | 12,10 | 11,42 | 11,85 | 3.551.500 | | 2002-05-30 | 00:00:00 | 11,90 | 12,09 | 11,33 | 11,77 | 3.428.000 | | 2002-05-31 | 00:00:00 | 11,90 | 12,10 | 11,30 | 11,75 | 2.715.000 | | 2002-06-03 | 00:00:00 | 11,75 | 12,00 | 11,57 | 11,85 | 2.195.400 | | 2002-06-04 | 00:00:00 | 12,09 | 12,35 | 11,60 | 11,60 | 2.942.000 | | 2002-06-05 | 00:00:00 | 10,70 | 11,00 | 10,40 | 10,92 | 3.332.000 | | 2002-06-06 | 00:00:00 | 11,10 | 11,44 | 10,90 | 11,20 | 2.084.400 | | 2002-06-07 | 00:00:00 | 11,52 | 11,59 | 10,46 | 10,46 | 2.367.500 | | 2002-06-10 | 00:00:00 | 10,00 | 10,76 | 9,66 | 9,66 | 3.606.200 | | 2002-06-11 | 00:00:00 | 9,05 | 10,40 | 9,02 | 10,38 | 4.343.400 | | 2002-06-12 | 00:00:00 | 10,43 | 10,54 | 9,80 | 9,97 | 2.082.700 | | 2002-06-13 | 00:00:00 | 9,90 | 10,05 | 9,55 | 10,00 | 1.305.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
