(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-09 | 00:00:00 | 8,60 | 9,38 | 8,60 | 9,16 | 1.652.500 | | 2002-08-12 | 00:00:00 | 9,45 | 9,58 | 8,95 | 8,95 | 964.100 | | 2002-08-13 | 00:00:00 | 9,05 | 9,30 | 9,00 | 9,20 | 641.400 | | 2002-08-14 | 00:00:00 | 9,35 | 9,46 | 8,75 | 9,05 | 1.367.900 | | 2002-08-15 | 00:00:00 | 9,10 | 9,37 | 8,95 | 9,37 | 913.600 | | 2002-08-16 | 00:00:00 | 9,35 | 9,44 | 9,10 | 9,10 | 697.500 | | 2002-08-19 | 00:00:00 | 8,82 | 9,00 | 8,45 | 9,00 | 1.378.900 | | 2002-08-20 | 00:00:00 | 8,95 | 9,21 | 8,93 | 9,03 | 1.020.700 | | 2002-08-21 | 00:00:00 | 9,00 | 9,00 | 8,72 | 8,85 | 885.000 | | 2002-08-22 | 00:00:00 | 8,80 | 9,19 | 8,75 | 9,19 | 809.800 | | 2002-08-23 | 00:00:00 | 9,10 | 9,34 | 8,80 | 8,85 | 1.010.600 | | 2002-08-26 | 00:00:00 | 8,99 | 9,55 | 8,92 | 9,48 | 1.268.100 | | 2002-08-27 | 00:00:00 | 9,48 | 9,98 | 9,43 | 9,80 | 1.269.000 | | 2002-08-28 | 00:00:00 | 9,87 | 9,97 | 9,60 | 9,82 | 1.051.000 | | 2002-08-29 | 00:00:00 | 10,04 | 10,46 | 9,92 | 10,46 | 1.093.400 | | 2002-08-30 | 00:00:00 | 10,44 | 10,48 | 10,12 | 10,45 | 1.142.300 | | 2002-09-03 | 00:00:00 | 10,65 | 10,81 | 10,55 | 10,80 | 1.524.200 | | 2002-09-04 | 00:00:00 | 10,75 | 10,75 | 10,34 | 10,38 | 1.731.500 | | 2002-09-05 | 00:00:00 | 10,75 | 11,10 | 10,65 | 10,90 | 1.608.700 | | 2002-09-06 | 00:00:00 | 10,91 | 11,10 | 10,50 | 10,95 | 2.430.000 | | 2002-09-09 | 00:00:00 | 11,40 | 11,59 | 11,30 | 11,50 | 2.297.800 | | 2002-09-10 | 00:00:00 | 11,00 | 11,35 | 11,00 | 11,15 | 1.889.800 | | 2002-09-11 | 00:00:00 | 10,55 | 11,48 | 10,55 | 11,30 | 1.377.800 | | 2002-09-12 | 00:00:00 | 11,35 | 11,70 | 11,33 | 11,53 | 1.632.300 | | 2002-09-13 | 00:00:00 | 11,55 | 11,57 | 11,11 | 11,48 | 1.120.800 | | 2002-09-16 | 00:00:00 | 11,30 | 11,88 | 11,12 | 11,75 | 1.815.600 | | 2002-09-17 | 00:00:00 | 11,22 | 11,54 | 11,14 | 11,30 | 1.832.900 | | 2002-09-18 | 00:00:00 | 11,31 | 11,85 | 11,14 | 11,24 | 2.294.600 | | 2002-09-19 | 00:00:00 | 11,55 | 11,60 | 11,20 | 11,49 | 1.575.400 | | 2002-09-20 | 00:00:00 | 11,41 | 11,41 | 11,10 | 11,17 | 1.164.300 | | 2002-09-23 | 00:00:00 | 11,15 | 11,31 | 10,83 | 10,90 | 1.430.400 | | 2002-09-24 | 00:00:00 | 11,23 | 11,41 | 11,00 | 11,20 | 2.210.500 | | 2002-09-25 | 00:00:00 | 11,17 | 11,20 | 10,55 | 10,81 | 1.563.400 | | 2002-09-26 | 00:00:00 | 10,55 | 10,90 | 10,30 | 10,74 | 1.996.600 | | 2002-09-27 | 00:00:00 | 10,75 | 11,29 | 10,51 | 11,05 | 1.835.000 | | 2002-09-30 | 00:00:00 | 11,42 | 11,45 | 11,02 | 11,03 | 1.502.400 | | 2002-10-01 | 00:00:00 | 10,90 | 11,10 | 10,81 | 10,96 | 1.168.600 | | 2002-10-02 | 00:00:00 | 11,00 | 11,09 | 10,61 | 10,72 | 1.526.900 | | 2002-10-03 | 00:00:00 | 10,92 | 10,96 | 10,42 | 10,48 | 949.600 | | 2002-10-04 | 00:00:00 | 10,50 | 11,00 | 10,37 | 10,67 | 1.116.500 | | 2002-10-07 | 00:00:00 | 10,76 | 10,76 | 10,01 | 10,01 | 1.796.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
