(Login BolsaPT & Canal Forex) |
|
 GENCO RESOURCES L - [Ticker: GGC.V] |     | | Última Trade | 1,180 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-12-22 - 20:59:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,030 (+2,610%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,100 x 0 - 1,180 x 0 | EPS | 0,00 | | Abertura | 1,120 | PER | 0,00% | | Máximo | 1,180 | Pagamento Dividendo | | | Mínimo | 1,120 | Data Ex-Dividendo | | | Fecho Anterior | 1,150 | Yield | | | Volume | 6.000 | 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 GGC.V de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-10 | 00:00:00 | 1,50 | 1,50 | 1,40 | 1,43 | 64.600 | | 2004-03-11 | 00:00:00 | 1,43 | 1,43 | 1,35 | 1,39 | 30.100 | | 2004-03-12 | 00:00:00 | 1,39 | 1,42 | 1,34 | 1,42 | 15.600 | | 2004-03-15 | 00:00:00 | 1,42 | 1,42 | 1,33 | 1,38 | 29.000 | | 2004-03-16 | 00:00:00 | 1,38 | 1,43 | 1,34 | 1,43 | 6.500 | | 2004-03-17 | 00:00:00 | 1,43 | 1,50 | 1,43 | 1,45 | 11.700 | | 2004-03-18 | 00:00:00 | 1,49 | 1,50 | 1,45 | 1,45 | 47.200 | | 2004-03-19 | 00:00:00 | 1,45 | 1,48 | 1,38 | 1,48 | 23.900 | | 2004-03-22 | 00:00:00 | 1,48 | 1,50 | 1,42 | 1,45 | 23.000 | | 2004-03-23 | 00:00:00 | 1,42 | 1,46 | 1,38 | 1,46 | 40.000 | | 2004-03-24 | 00:00:00 | 1,40 | 1,44 | 1,40 | 1,44 | 14.400 | | 2004-03-25 | 00:00:00 | 1,44 | 1,44 | 1,40 | 1,40 | 46.600 | | 2004-03-26 | 00:00:00 | 1,40 | 1,45 | 1,32 | 1,45 | 14.700 | | 2004-03-29 | 00:00:00 | 1,45 | 1,45 | 1,40 | 1,45 | 2.200 | | 2004-03-30 | 00:00:00 | 1,38 | 1,45 | 1,32 | 1,40 | 20.600 | | 2004-03-31 | 00:00:00 | 1,40 | 1,40 | 1,30 | 1,36 | 71.200 | | 2004-04-01 | 00:00:00 | 1,40 | 1,48 | 1,40 | 1,48 | 27.300 | | 2004-04-02 | 00:00:00 | 1,44 | 1,48 | 1,42 | 1,46 | 66.600 | | 2004-04-05 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 15.000 | | 2004-04-06 | 00:00:00 | 1,42 | 1,42 | 1,39 | 1,40 | 36.800 | | 2004-04-07 | 00:00:00 | 1,37 | 1,42 | 1,37 | 1,38 | 7.600 | | 2004-04-08 | 00:00:00 | 1,37 | 1,40 | 1,35 | 1,39 | 20.400 | | 2004-04-12 | 00:00:00 | 1,39 | 1,40 | 1,39 | 1,40 | 18.900 | | 2004-04-13 | 00:00:00 | 1,42 | 1,42 | 1,30 | 1,40 | 23.600 | | 2004-04-14 | 00:00:00 | 1,35 | 1,41 | 1,26 | 1,41 | 22.900 | | 2004-04-15 | 00:00:00 | 1,40 | 1,42 | 1,35 | 1,42 | 37.800 | | 2004-04-16 | 00:00:00 | 1,42 | 1,42 | 1,35 | 1,40 | 13.400 | | 2004-04-19 | 00:00:00 | 1,35 | 1,35 | 1,34 | 1,34 | 9.000 | | 2004-04-20 | 00:00:00 | 1,38 | 1,38 | 1,29 | 1,30 | 21.000 | | 2004-04-21 | 00:00:00 | 1,25 | 1,40 | 1,20 | 1,40 | 24.200 | | 2004-04-23 | 00:00:00 | 1,35 | 1,40 | 1,35 | 1,35 | 13.400 | | 2004-04-26 | 00:00:00 | 1,35 | 1,35 | 1,25 | 1,25 | 19.800 | | 2004-04-27 | 00:00:00 | 1,20 | 1,34 | 1,20 | 1,25 | 11.000 | | 2004-04-28 | 00:00:00 | 1,30 | 1,30 | 1,20 | 1,30 | 12.600 | | 2004-04-29 | 00:00:00 | 1,17 | 1,30 | 1,17 | 1,30 | 17.900 | | 2004-04-30 | 00:00:00 | 1,30 | 1,30 | 1,19 | 1,30 | 7.400 | | 2004-05-03 | 00:00:00 | 1,20 | 1,22 | 1,20 | 1,22 | 13.500 | | 2004-05-04 | 00:00:00 | 1,22 | 1,27 | 1,20 | 1,26 | 25.200 | | 2004-05-05 | 00:00:00 | 1,27 | 1,27 | 1,15 | 1,23 | 18.700 | | 2004-05-06 | 00:00:00 | 1,24 | 1,24 | 1,11 | 1,20 | 5.000 | | 2004-05-07 | 00:00:00 | 1,13 | 1,15 | 1,07 | 1,15 | 20.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
