(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-07 | 00:00:00 | 1,24 | 1,24 | 1,19 | 1,19 | 40.300 | | 2005-11-08 | 00:00:00 | 1,25 | 1,25 | 1,19 | 1,21 | 71.000 | | 2005-11-09 | 00:00:00 | 1,21 | 1,23 | 1,21 | 1,21 | 32.100 | | 2005-11-10 | 00:00:00 | 1,23 | 1,23 | 1,16 | 1,20 | 19.200 | | 2005-11-11 | 00:00:00 | 1,22 | 1,22 | 1,16 | 1,19 | 63.400 | | 2005-11-14 | 00:00:00 | 1,22 | 1,27 | 1,20 | 1,27 | 85.300 | | 2005-11-15 | 00:00:00 | 1,30 | 1,40 | 1,27 | 1,28 | 193.900 | | 2005-11-16 | 00:00:00 | 1,25 | 1,36 | 1,24 | 1,35 | 62.000 | | 2005-11-17 | 00:00:00 | 1,36 | 1,37 | 1,33 | 1,34 | 64.300 | | 2005-11-18 | 00:00:00 | 1,35 | 1,40 | 1,35 | 1,40 | 162.700 | | 2005-11-21 | 00:00:00 | 1,40 | 1,44 | 1,34 | 1,35 | 74.000 | | 2005-11-22 | 00:00:00 | 1,35 | 1,40 | 1,35 | 1,40 | 45.600 | | 2005-11-23 | 00:00:00 | 1,41 | 1,41 | 1,35 | 1,41 | 48.400 | | 2005-11-24 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,40 | 30.500 | | 2005-11-25 | 00:00:00 | 1,35 | 1,35 | 1,31 | 1,33 | 13.000 | | 2005-11-28 | 00:00:00 | 1,40 | 1,41 | 1,32 | 1,33 | 24.500 | | 2005-11-29 | 00:00:00 | 1,34 | 1,39 | 1,30 | 1,39 | 16.200 | | 2005-11-30 | 00:00:00 | 1,30 | 1,41 | 1,30 | 1,35 | 199.800 | | 2005-12-01 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,40 | 85.800 | | 2005-12-02 | 00:00:00 | 1,39 | 1,40 | 1,37 | 1,39 | 21.400 | | 2005-12-05 | 00:00:00 | 1,42 | 1,48 | 1,40 | 1,41 | 100.200 | | 2005-12-06 | 00:00:00 | 1,41 | 1,41 | 1,35 | 1,35 | 22.900 | | 2005-12-07 | 00:00:00 | 1,35 | 1,35 | 1,25 | 1,26 | 35.800 | | 2005-12-08 | 00:00:00 | 1,30 | 1,33 | 1,28 | 1,28 | 12.900 | | 2005-12-09 | 00:00:00 | 1,28 | 1,30 | 1,28 | 1,29 | 12.700 | | 2005-12-12 | 00:00:00 | 1,32 | 1,32 | 1,28 | 1,29 | 63.700 | | 2005-12-13 | 00:00:00 | 1,28 | 1,34 | 1,28 | 1,30 | 186.100 | | 2005-12-14 | 00:00:00 | 1,30 | 1,30 | 1,26 | 1,26 | 31.100 | | 2005-12-15 | 00:00:00 | 1,38 | 1,38 | 1,26 | 1,27 | 51.100 | | 2005-12-16 | 00:00:00 | 1,30 | 1,35 | 1,30 | 1,35 | 155.500 | | 2005-12-19 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,36 | 49.300 | | 2005-12-20 | 00:00:00 | 1,40 | 1,41 | 1,37 | 1,41 | 97.000 | | 2005-12-21 | 00:00:00 | 1,41 | 1,44 | 1,39 | 1,41 | 9.600 | | 2005-12-22 | 00:00:00 | 1,44 | 1,45 | 1,43 | 1,45 | 86.200 | | 2005-12-23 | 00:00:00 | 1,43 | 1,45 | 1,37 | 1,40 | 84.300 | | 2005-12-28 | 00:00:00 | 1,44 | 1,48 | 1,40 | 1,48 | 165.100 | | 2005-12-29 | 00:00:00 | 1,50 | 1,51 | 1,44 | 1,48 | 161.800 | | 2005-12-30 | 00:00:00 | 1,49 | 1,52 | 1,45 | 1,52 | 26.100 | | 2006-01-03 | 00:00:00 | 1,64 | 1,64 | 1,53 | 1,55 | 376.800 | | 2006-01-04 | 00:00:00 | 1,61 | 1,80 | 1,61 | 1,80 | 1.296.700 | | 2006-01-05 | 00:00:00 | 1,73 | 1,79 | 1,64 | 1,70 | 165.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
