(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-02 | 00:00:00 | 2,18 | 2,30 | 2,15 | 2,22 | 105.300 | | 2006-03-03 | 00:00:00 | 2,32 | 2,40 | 2,32 | 2,40 | 163.300 | | 2006-03-06 | 00:00:00 | 2,40 | 2,40 | 2,25 | 2,25 | 71.900 | | 2006-03-07 | 00:00:00 | 2,23 | 2,30 | 2,18 | 2,19 | 46.400 | | 2006-03-08 | 00:00:00 | 2,15 | 2,15 | 1,82 | 1,90 | 308.800 | | 2006-03-09 | 00:00:00 | 1,96 | 2,04 | 1,90 | 2,00 | 92.400 | | 2006-03-10 | 00:00:00 | 1,95 | 1,99 | 1,86 | 1,96 | 44.700 | | 2006-03-13 | 00:00:00 | 1,92 | 1,92 | 1,77 | 1,77 | 137.300 | | 2006-03-14 | 00:00:00 | 1,82 | 2,00 | 1,77 | 1,99 | 168.800 | | 2006-03-15 | 00:00:00 | 1,99 | 2,00 | 1,90 | 1,95 | 60.000 | | 2006-03-16 | 00:00:00 | 1,95 | 1,95 | 1,90 | 1,92 | 48.900 | | 2006-03-17 | 00:00:00 | 1,86 | 1,95 | 1,86 | 1,90 | 49.500 | | 2006-03-20 | 00:00:00 | 1,85 | 1,90 | 1,85 | 1,90 | 40.600 | | 2006-03-21 | 00:00:00 | 1,81 | 1,85 | 1,79 | 1,80 | 72.200 | | 2006-03-22 | 00:00:00 | 1,79 | 1,80 | 1,73 | 1,74 | 111.900 | | 2006-03-23 | 00:00:00 | 1,67 | 1,77 | 1,63 | 1,71 | 147.100 | | 2006-03-24 | 00:00:00 | 1,74 | 1,80 | 1,74 | 1,80 | 52.000 | | 2006-03-27 | 00:00:00 | 1,81 | 1,90 | 1,81 | 1,90 | 104.200 | | 2006-03-28 | 00:00:00 | 1,90 | 2,00 | 1,90 | 1,97 | 67.400 | | 2006-03-29 | 00:00:00 | 2,00 | 2,25 | 2,00 | 2,24 | 95.000 | | 2006-03-30 | 00:00:00 | 2,24 | 2,25 | 2,11 | 2,25 | 59.200 | | 2006-03-31 | 00:00:00 | 2,24 | 2,25 | 2,10 | 2,24 | 76.000 | | 2006-04-03 | 00:00:00 | 2,23 | 2,25 | 2,00 | 2,02 | 152.100 | | 2006-04-04 | 00:00:00 | 2,00 | 2,08 | 1,90 | 1,90 | 52.300 | | 2006-04-05 | 00:00:00 | 2,00 | 2,05 | 1,90 | 1,99 | 24.200 | | 2006-04-06 | 00:00:00 | 2,04 | 2,15 | 2,02 | 2,15 | 79.100 | | 2006-04-07 | 00:00:00 | 2,10 | 2,14 | 1,99 | 2,07 | 68.600 | | 2006-04-10 | 00:00:00 | 1,96 | 2,05 | 1,96 | 2,04 | 78.200 | | 2006-04-11 | 00:00:00 | 2,01 | 2,04 | 1,95 | 1,99 | 47.600 | | 2006-04-12 | 00:00:00 | 1,96 | 2,04 | 1,95 | 2,00 | 57.600 | | 2006-04-13 | 00:00:00 | 2,01 | 2,01 | 1,95 | 2,01 | 26.200 | | 2006-04-17 | 00:00:00 | 2,00 | 2,02 | 1,97 | 2,00 | 72.700 | | 2006-04-18 | 00:00:00 | 1,96 | 2,10 | 1,96 | 2,05 | 203.400 | | 2006-04-19 | 00:00:00 | 2,19 | 2,28 | 2,10 | 2,20 | 95.500 | | 2006-04-20 | 00:00:00 | 2,20 | 2,30 | 2,05 | 2,07 | 65.800 | | 2006-04-21 | 00:00:00 | 2,10 | 2,15 | 2,05 | 2,15 | 16.900 | | 2006-04-24 | 00:00:00 | 2,15 | 2,25 | 2,12 | 2,12 | 43.700 | | 2006-04-25 | 00:00:00 | 2,20 | 2,20 | 2,09 | 2,09 | 27.100 | | 2006-04-26 | 00:00:00 | 2,02 | 2,20 | 2,02 | 2,10 | 22.000 | | 2006-04-27 | 00:00:00 | 2,05 | 2,06 | 2,03 | 2,05 | 21.600 | | 2006-04-28 | 00:00:00 | 2,04 | 2,20 | 2,04 | 2,20 | 16.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
