(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-28 | 00:00:00 | 11,25 | 11,35 | 11,01 | 11,07 | 2.478.900 | | 2003-05-29 | 00:00:00 | 10,96 | 11,47 | 10,93 | 11,41 | 1.684.300 | | 2003-05-30 | 00:00:00 | 11,45 | 11,74 | 11,02 | 11,73 | 1.789.900 | | 2003-06-02 | 00:00:00 | 10,78 | 11,74 | 10,78 | 11,68 | 1.137.500 | | 2003-06-03 | 00:00:00 | 11,71 | 11,71 | 11,41 | 11,52 | 1.058.900 | | 2003-06-04 | 00:00:00 | 11,58 | 11,70 | 11,46 | 11,50 | 1.007.000 | | 2003-06-05 | 00:00:00 | 11,79 | 11,99 | 11,71 | 11,98 | 1.491.200 | | 2003-06-06 | 00:00:00 | 11,80 | 11,96 | 11,58 | 11,72 | 1.383.500 | | 2003-06-09 | 00:00:00 | 11,89 | 11,89 | 11,53 | 11,59 | 873.300 | | 2003-06-10 | 00:00:00 | 11,31 | 11,42 | 11,17 | 11,37 | 1.372.000 | | 2003-06-11 | 00:00:00 | 11,44 | 11,62 | 11,40 | 11,56 | 1.057.700 | | 2003-06-12 | 00:00:00 | 11,45 | 11,67 | 11,37 | 11,52 | 1.148.600 | | 2003-06-13 | 00:00:00 | 11,52 | 11,85 | 11,52 | 11,74 | 1.159.600 | | 2003-06-16 | 00:00:00 | 11,83 | 11,87 | 11,65 | 11,75 | 1.105.100 | | 2003-06-17 | 00:00:00 | 11,70 | 12,38 | 11,70 | 12,35 | 2.857.400 | | 2003-06-18 | 00:00:00 | 12,28 | 12,45 | 12,11 | 12,35 | 1.920.300 | | 2003-06-19 | 00:00:00 | 12,34 | 12,76 | 12,30 | 12,72 | 2.572.100 | | 2003-06-20 | 00:00:00 | 12,66 | 12,68 | 12,09 | 12,29 | 1.910.700 | | 2003-06-23 | 00:00:00 | 12,25 | 12,25 | 11,75 | 11,83 | 1.227.300 | | 2003-06-24 | 00:00:00 | 11,75 | 11,80 | 11,50 | 11,53 | 1.374.000 | | 2003-06-25 | 00:00:00 | 11,63 | 11,95 | 11,63 | 11,83 | 1.309.800 | | 2003-06-26 | 00:00:00 | 11,67 | 11,74 | 11,56 | 11,68 | 881.900 | | 2003-06-27 | 00:00:00 | 11,69 | 11,90 | 11,68 | 11,74 | 706.600 | | 2003-06-30 | 00:00:00 | 11,74 | 12,04 | 11,70 | 12,00 | 865.500 | | 2003-07-01 | 00:00:00 | 12,06 | 12,39 | 12,06 | 12,35 | 1.282.400 | | 2003-07-02 | 00:00:00 | 12,30 | 12,48 | 12,16 | 12,18 | 1.228.100 | | 2003-07-03 | 00:00:00 | 12,18 | 12,28 | 12,06 | 12,08 | 564.100 | | 2003-07-07 | 00:00:00 | 11,98 | 12,14 | 11,84 | 12,09 | 899.000 | | 2003-07-08 | 00:00:00 | 12,09 | 12,14 | 11,68 | 11,71 | 1.009.800 | | 2003-07-09 | 00:00:00 | 11,81 | 11,89 | 11,66 | 11,66 | 719.000 | | 2003-07-10 | 00:00:00 | 11,58 | 11,94 | 11,58 | 11,75 | 1.110.400 | | 2003-07-11 | 00:00:00 | 11,73 | 11,80 | 11,62 | 11,80 | 1.148.900 | | 2003-07-14 | 00:00:00 | 11,92 | 11,99 | 11,77 | 11,82 | 726.400 | | 2003-07-15 | 00:00:00 | 11,87 | 11,93 | 11,15 | 11,24 | 2.188.400 | | 2003-07-16 | 00:00:00 | 11,17 | 11,29 | 10,92 | 10,94 | 1.510.700 | | 2003-07-17 | 00:00:00 | 10,94 | 11,20 | 10,94 | 11,15 | 1.082.600 | | 2003-07-18 | 00:00:00 | 11,14 | 11,19 | 10,99 | 11,14 | 965.100 | | 2003-07-21 | 00:00:00 | 11,23 | 11,60 | 11,21 | 11,49 | 1.049.200 | | 2003-07-22 | 00:00:00 | 11,59 | 11,65 | 11,35 | 11,52 | 759.400 | | 2003-07-23 | 00:00:00 | 11,89 | 12,35 | 11,78 | 12,32 | 2.310.100 | | 2003-07-24 | 00:00:00 | 12,24 | 12,65 | 12,12 | 12,61 | 2.058.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
