(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 | | 2006-10-20 | 00:00:00 | 1,80 | 1,80 | 1,75 | 1,75 | 4.600 | | 2006-10-23 | 00:00:00 | 1,72 | 1,84 | 1,72 | 1,84 | 26.900 | | 2006-10-24 | 00:00:00 | 1,83 | 1,84 | 1,83 | 1,84 | 5.500 | | 2006-10-25 | 00:00:00 | 1,84 | 1,84 | 1,78 | 1,78 | 19.500 | | 2006-10-26 | 00:00:00 | 1,82 | 1,86 | 1,80 | 1,81 | 16.000 | | 2006-10-27 | 00:00:00 | 1,82 | 1,82 | 1,82 | 1,82 | 2.000 | | 2006-10-30 | 00:00:00 | 1,82 | 1,87 | 1,82 | 1,85 | 40.300 | | 2006-10-31 | 00:00:00 | 1,83 | 1,89 | 1,83 | 1,85 | 38.800 | | 2006-11-01 | 00:00:00 | 1,88 | 1,96 | 1,88 | 1,96 | 22.500 | | 2006-11-02 | 00:00:00 | 1,97 | 2,09 | 1,97 | 2,09 | 42.300 | | 2006-11-03 | 00:00:00 | 2,20 | 2,24 | 2,02 | 2,02 | 102.100 | | 2006-11-06 | 00:00:00 | 2,09 | 2,28 | 2,09 | 2,28 | 45.300 | | 2006-11-07 | 00:00:00 | 2,29 | 2,29 | 2,20 | 2,25 | 17.800 | | 2006-11-08 | 00:00:00 | 2,23 | 2,25 | 1,97 | 2,02 | 43.600 | | 2006-11-09 | 00:00:00 | 2,13 | 2,15 | 2,08 | 2,15 | 23.300 | | 2006-11-10 | 00:00:00 | 2,20 | 2,25 | 2,10 | 2,20 | 92.000 | | 2006-11-13 | 00:00:00 | 2,20 | 2,25 | 2,17 | 2,20 | 23.900 | | 2006-11-14 | 00:00:00 | 2,09 | 2,25 | 2,09 | 2,17 | 23.000 | | 2006-11-15 | 00:00:00 | 2,10 | 2,18 | 2,10 | 2,13 | 16.400 | | 2006-11-16 | 00:00:00 | 2,25 | 2,29 | 2,13 | 2,29 | 69.600 | | 2006-11-17 | 00:00:00 | 2,27 | 2,27 | 2,18 | 2,20 | 33.600 | | 2006-11-20 | 00:00:00 | 2,18 | 2,25 | 2,18 | 2,18 | 27.900 | | 2006-11-21 | 00:00:00 | 2,22 | 2,23 | 2,19 | 2,19 | 11.400 | | 2006-11-22 | 00:00:00 | 2,22 | 2,23 | 2,20 | 2,20 | 17.700 | | 2006-11-23 | 00:00:00 | 2,23 | 2,23 | 2,20 | 2,23 | 14.800 | | 2006-11-24 | 00:00:00 | 2,24 | 2,25 | 2,20 | 2,20 | 41.800 | | 2006-11-27 | 00:00:00 | 2,24 | 2,24 | 2,18 | 2,18 | 41.900 | | 2006-11-28 | 00:00:00 | 2,20 | 2,25 | 2,20 | 2,22 | 27.700 | | 2006-11-29 | 00:00:00 | 2,26 | 2,30 | 2,25 | 2,30 | 71.500 | | 2006-11-30 | 00:00:00 | 2,32 | 2,92 | 2,32 | 2,80 | 643.500 | | 2006-12-01 | 00:00:00 | 2,75 | 2,84 | 2,71 | 2,84 | 317.300 | | 2006-12-04 | 00:00:00 | 2,80 | 3,01 | 2,75 | 2,97 | 179.200 | | 2006-12-05 | 00:00:00 | 2,95 | 2,98 | 2,82 | 2,90 | 200.900 | | 2006-12-06 | 00:00:00 | 2,87 | 2,87 | 2,70 | 2,82 | 151.900 | | 2006-12-07 | 00:00:00 | 2,78 | 2,78 | 2,68 | 2,75 | 64.400 | | 2006-12-08 | 00:00:00 | 2,80 | 2,80 | 2,72 | 2,75 | 50.100 | | 2006-12-11 | 00:00:00 | 2,75 | 2,87 | 2,74 | 2,80 | 72.900 | | 2006-12-12 | 00:00:00 | 2,85 | 2,85 | 2,67 | 2,69 | 42.200 | | 2006-12-13 | 00:00:00 | 2,66 | 2,79 | 2,66 | 2,71 | 28.600 | | 2006-12-14 | 00:00:00 | 2,60 | 2,80 | 2,60 | 2,78 | 70.200 | | 2006-12-15 | 00:00:00 | 2,77 | 2,77 | 2,61 | 2,72 | 34.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
