(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-13 | 00:00:00 | 9,90 | 10,05 | 9,55 | 10,00 | 1.305.800 | | 2002-06-14 | 00:00:00 | 10,47 | 10,94 | 10,16 | 10,41 | 2.196.900 | | 2002-06-17 | 00:00:00 | 10,39 | 10,39 | 9,65 | 9,65 | 1.229.100 | | 2002-06-18 | 00:00:00 | 10,15 | 10,20 | 9,69 | 10,17 | 1.497.000 | | 2002-06-19 | 00:00:00 | 10,45 | 10,50 | 10,03 | 10,28 | 1.643.200 | | 2002-06-20 | 00:00:00 | 10,30 | 11,05 | 10,30 | 10,98 | 2.572.000 | | 2002-06-21 | 00:00:00 | 11,05 | 11,34 | 10,61 | 11,05 | 2.200.800 | | 2002-06-24 | 00:00:00 | 11,55 | 11,55 | 10,60 | 11,18 | 2.086.400 | | 2002-06-25 | 00:00:00 | 10,95 | 11,24 | 10,30 | 10,94 | 1.971.300 | | 2002-06-26 | 00:00:00 | 11,74 | 11,75 | 10,55 | 10,55 | 2.083.100 | | 2002-06-27 | 00:00:00 | 10,31 | 10,74 | 10,25 | 10,36 | 2.112.700 | | 2002-06-28 | 00:00:00 | 10,37 | 10,58 | 9,78 | 9,95 | 1.584.700 | | 2002-07-01 | 00:00:00 | 9,98 | 10,85 | 9,50 | 10,85 | 1.731.600 | | 2002-07-02 | 00:00:00 | 10,82 | 10,82 | 9,90 | 9,90 | 1.825.100 | | 2002-07-03 | 00:00:00 | 9,80 | 10,06 | 9,50 | 9,55 | 1.419.700 | | 2002-07-05 | 00:00:00 | 9,45 | 9,65 | 9,26 | 9,31 | 733.800 | | 2002-07-08 | 00:00:00 | 9,45 | 9,95 | 9,41 | 9,90 | 1.471.300 | | 2002-07-09 | 00:00:00 | 10,00 | 10,90 | 10,00 | 10,78 | 2.101.000 | | 2002-07-10 | 00:00:00 | 10,70 | 11,25 | 10,39 | 11,25 | 2.209.400 | | 2002-07-11 | 00:00:00 | 11,20 | 11,20 | 10,50 | 10,63 | 2.169.000 | | 2002-07-12 | 00:00:00 | 10,25 | 10,80 | 10,20 | 10,80 | 1.251.000 | | 2002-07-15 | 00:00:00 | 11,09 | 11,20 | 10,10 | 10,10 | 1.925.000 | | 2002-07-16 | 00:00:00 | 10,10 | 10,40 | 9,92 | 10,05 | 1.260.300 | | 2002-07-17 | 00:00:00 | 9,76 | 9,99 | 9,48 | 9,58 | 1.589.900 | | 2002-07-18 | 00:00:00 | 9,59 | 10,09 | 9,55 | 10,00 | 1.103.400 | | 2002-07-19 | 00:00:00 | 10,50 | 10,54 | 9,92 | 10,35 | 1.900.300 | | 2002-07-22 | 00:00:00 | 10,35 | 10,35 | 9,20 | 9,50 | 1.773.300 | | 2002-07-23 | 00:00:00 | 9,03 | 9,12 | 7,91 | 8,75 | 4.776.700 | | 2002-07-24 | 00:00:00 | 7,50 | 8,90 | 7,50 | 8,90 | 2.847.700 | | 2002-07-25 | 00:00:00 | 8,50 | 8,75 | 7,80 | 7,82 | 1.795.300 | | 2002-07-26 | 00:00:00 | 7,30 | 7,49 | 6,40 | 7,17 | 4.545.700 | | 2002-07-29 | 00:00:00 | 6,97 | 7,76 | 6,97 | 7,68 | 1.776.700 | | 2002-07-30 | 00:00:00 | 8,20 | 8,70 | 8,10 | 8,55 | 1.853.700 | | 2002-07-31 | 00:00:00 | 8,87 | 9,10 | 8,31 | 8,48 | 1.813.100 | | 2002-08-01 | 00:00:00 | 7,90 | 8,74 | 7,83 | 8,73 | 1.382.500 | | 2002-08-02 | 00:00:00 | 8,80 | 9,30 | 8,76 | 9,10 | 1.535.900 | | 2002-08-05 | 00:00:00 | 9,60 | 9,63 | 8,25 | 8,29 | 2.240.000 | | 2002-08-06 | 00:00:00 | 8,27 | 8,70 | 8,06 | 8,70 | 1.218.800 | | 2002-08-07 | 00:00:00 | 9,34 | 9,45 | 8,93 | 9,05 | 1.882.500 | | 2002-08-08 | 00:00:00 | 9,10 | 9,10 | 8,45 | 8,70 | 1.249.500 | | 2002-08-09 | 00:00:00 | 8,60 | 9,38 | 8,60 | 9,16 | 1.652.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
