(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-05 | 00:00:00 | 1,73 | 1,79 | 1,64 | 1,70 | 165.800 | | 2006-01-06 | 00:00:00 | 1,75 | 1,80 | 1,68 | 1,70 | 211.000 | | 2006-01-09 | 00:00:00 | 1,72 | 1,76 | 1,70 | 1,74 | 106.500 | | 2006-01-10 | 00:00:00 | 1,80 | 1,85 | 1,77 | 1,84 | 557.000 | | 2006-01-11 | 00:00:00 | 1,85 | 1,86 | 1,80 | 1,86 | 499.400 | | 2006-01-12 | 00:00:00 | 1,87 | 1,95 | 1,84 | 1,90 | 679.900 | | 2006-01-13 | 00:00:00 | 1,90 | 1,92 | 1,86 | 1,90 | 456.400 | | 2006-01-16 | 00:00:00 | 1,95 | 1,95 | 1,90 | 1,93 | 607.100 | | 2006-01-17 | 00:00:00 | 1,90 | 1,90 | 1,82 | 1,86 | 126.900 | | 2006-01-18 | 00:00:00 | 1,84 | 1,86 | 1,81 | 1,81 | 233.400 | | 2006-01-19 | 00:00:00 | 1,91 | 1,99 | 1,85 | 1,99 | 219.300 | | 2006-01-20 | 00:00:00 | 1,99 | 1,99 | 1,92 | 1,92 | 160.400 | | 2006-01-23 | 00:00:00 | 2,00 | 2,01 | 1,94 | 1,96 | 224.400 | | 2006-01-24 | 00:00:00 | 2,00 | 2,05 | 2,00 | 2,05 | 212.200 | | 2006-01-25 | 00:00:00 | 2,04 | 2,11 | 2,03 | 2,11 | 154.500 | | 2006-01-26 | 00:00:00 | 2,13 | 2,25 | 2,09 | 2,25 | 146.200 | | 2006-01-27 | 00:00:00 | 2,25 | 2,40 | 2,20 | 2,23 | 331.600 | | 2006-01-30 | 00:00:00 | 2,50 | 2,60 | 2,25 | 2,54 | 348.700 | | 2006-01-31 | 00:00:00 | 2,55 | 2,60 | 2,40 | 2,50 | 130.800 | | 2006-02-01 | 00:00:00 | 2,50 | 2,57 | 2,29 | 2,40 | 134.600 | | 2006-02-02 | 00:00:00 | 2,41 | 2,49 | 2,20 | 2,21 | 139.600 | | 2006-02-03 | 00:00:00 | 2,17 | 2,17 | 1,92 | 2,03 | 167.900 | | 2006-02-06 | 00:00:00 | 2,08 | 2,29 | 2,05 | 2,24 | 81.200 | | 2006-02-07 | 00:00:00 | 2,25 | 2,25 | 2,07 | 2,07 | 158.100 | | 2006-02-08 | 00:00:00 | 2,10 | 2,15 | 2,10 | 2,11 | 41.400 | | 2006-02-09 | 00:00:00 | 2,20 | 2,25 | 2,18 | 2,20 | 60.800 | | 2006-02-10 | 00:00:00 | 2,25 | 2,25 | 2,15 | 2,15 | 40.000 | | 2006-02-13 | 00:00:00 | 2,15 | 2,18 | 2,10 | 2,10 | 56.800 | | 2006-02-14 | 00:00:00 | 2,10 | 2,10 | 2,04 | 2,04 | 30.900 | | 2006-02-15 | 00:00:00 | 2,10 | 2,17 | 2,03 | 2,03 | 34.900 | | 2006-02-16 | 00:00:00 | 2,08 | 2,08 | 1,95 | 2,08 | 157.500 | | 2006-02-17 | 00:00:00 | 2,10 | 2,15 | 2,08 | 2,14 | 125.100 | | 2006-02-20 | 00:00:00 | 2,18 | 2,33 | 2,16 | 2,33 | 150.200 | | 2006-02-21 | 00:00:00 | 2,30 | 2,33 | 2,23 | 2,23 | 84.700 | | 2006-02-22 | 00:00:00 | 2,30 | 2,30 | 2,22 | 2,25 | 28.300 | | 2006-02-23 | 00:00:00 | 2,30 | 2,31 | 2,25 | 2,31 | 65.000 | | 2006-02-24 | 00:00:00 | 2,30 | 2,35 | 2,26 | 2,35 | 61.900 | | 2006-02-27 | 00:00:00 | 2,39 | 2,39 | 2,15 | 2,17 | 79.900 | | 2006-02-28 | 00:00:00 | 2,19 | 2,25 | 2,10 | 2,10 | 65.900 | | 2006-03-01 | 00:00:00 | 2,14 | 2,20 | 2,14 | 2,20 | 32.500 | | 2006-03-02 | 00:00:00 | 2,18 | 2,30 | 2,15 | 2,22 | 105.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
