(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-12-03 | 00:00:00 | 10,11 | 10,50 | 9,97 | 10,50 | 2.006.200 | 2002-12-04 | 00:00:00 | 10,85 | 10,85 | 10,36 | 10,61 | 1.512.200 | 2002-12-05 | 00:00:00 | 10,63 | 10,88 | 10,55 | 10,84 | 1.974.700 | 2002-12-06 | 00:00:00 | 11,00 | 11,20 | 10,91 | 11,15 | 2.627.800 | 2002-12-09 | 00:00:00 | 11,21 | 11,21 | 10,82 | 11,00 | 1.499.400 | 2002-12-10 | 00:00:00 | 11,01 | 11,01 | 10,64 | 10,85 | 1.110.400 | 2002-12-11 | 00:00:00 | 10,92 | 11,30 | 10,90 | 11,25 | 1.248.500 | 2002-12-12 | 00:00:00 | 11,39 | 12,40 | 11,35 | 12,20 | 5.442.600 | 2002-12-13 | 00:00:00 | 12,59 | 12,67 | 12,05 | 12,62 | 4.934.600 | 2002-12-16 | 00:00:00 | 12,75 | 13,36 | 12,40 | 13,10 | 3.610.800 | 2002-12-17 | 00:00:00 | 13,56 | 13,60 | 12,37 | 12,48 | 3.835.600 | 2002-12-18 | 00:00:00 | 12,48 | 13,18 | 12,46 | 13,18 | 3.244.000 | 2002-12-19 | 00:00:00 | 13,45 | 13,45 | 12,21 | 12,50 | 5.553.800 | 2002-12-20 | 00:00:00 | 12,05 | 12,37 | 11,83 | 12,23 | 4.135.600 | 2002-12-23 | 00:00:00 | 12,48 | 12,95 | 12,39 | 12,90 | 2.159.400 | 2002-12-24 | 00:00:00 | 12,98 | 12,98 | 12,60 | 12,65 | 1.065.000 | 2002-12-26 | 00:00:00 | 12,65 | 13,51 | 12,50 | 13,41 | 1.926.700 | 2002-12-27 | 00:00:00 | 13,11 | 13,39 | 12,91 | 13,09 | 2.876.200 | 2002-12-30 | 00:00:00 | 13,00 | 13,00 | 12,36 | 12,60 | 2.336.300 | 2002-12-31 | 00:00:00 | 12,41 | 12,85 | 12,39 | 12,72 | 1.548.400 | 2003-01-02 | 00:00:00 | 12,58 | 12,77 | 12,27 | 12,69 | 1.575.700 | 2003-01-03 | 00:00:00 | 12,65 | 13,33 | 12,56 | 13,07 | 2.423.400 | 2003-01-06 | 00:00:00 | 13,25 | 13,58 | 12,88 | 12,93 | 2.843.700 | 2003-01-07 | 00:00:00 | 12,80 | 12,84 | 12,35 | 12,46 | 2.208.500 | 2003-01-08 | 00:00:00 | 12,48 | 13,22 | 12,46 | 13,00 | 3.065.000 | 2003-01-09 | 00:00:00 | 12,95 | 13,06 | 12,55 | 12,97 | 2.525.200 | 2003-01-10 | 00:00:00 | 13,50 | 13,50 | 12,75 | 13,01 | 2.373.200 | 2003-01-13 | 00:00:00 | 12,90 | 13,14 | 12,76 | 12,80 | 1.733.500 | 2003-01-14 | 00:00:00 | 12,74 | 12,96 | 12,02 | 12,06 | 2.962.800 | 2003-01-15 | 00:00:00 | 11,85 | 12,61 | 11,85 | 12,39 | 3.181.800 | 2003-01-16 | 00:00:00 | 12,50 | 13,04 | 12,40 | 12,94 | 2.689.600 | 2003-01-17 | 00:00:00 | 13,05 | 13,09 | 12,55 | 12,57 | 2.430.600 | 2003-01-21 | 00:00:00 | 12,47 | 12,90 | 12,30 | 12,64 | 2.079.300 | 2003-01-22 | 00:00:00 | 12,89 | 12,94 | 12,52 | 12,74 | 2.223.900 | 2003-01-23 | 00:00:00 | 12,98 | 13,20 | 12,58 | 12,74 | 4.093.100 | 2003-01-24 | 00:00:00 | 12,78 | 13,08 | 12,76 | 12,95 | 3.225.400 | 2003-01-27 | 00:00:00 | 13,03 | 13,08 | 12,50 | 12,59 | 3.319.200 | 2003-01-28 | 00:00:00 | 12,42 | 12,68 | 12,13 | 12,65 | 2.015.400 | 2003-01-29 | 00:00:00 | 12,67 | 12,79 | 12,35 | 12,44 | 1.775.100 | 2003-01-30 | 00:00:00 | 12,15 | 12,56 | 12,11 | 12,38 | 2.484.300 | 2003-01-31 | 00:00:00 | 12,40 | 12,43 | 12,11 | 12,20 | 1.551.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|