Bolsa PT - Histórico de Cotações de GENCO RESOURCES L [GGC.V]

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
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2006-12-15	00:00:00	2,77	2,77	2,61	2,72	34.900
2006-12-18	00:00:00	2,64	2,64	2,52	2,55	107.800
2006-12-19	00:00:00	2,60	2,77	2,58	2,75	59.500
2006-12-20	00:00:00	2,74	2,80	2,60	2,79	28.900
2006-12-21	00:00:00	2,70	2,75	2,64	2,65	15.700
2006-12-22	00:00:00	2,68	2,80	2,68	2,80	30.900
2006-12-27	00:00:00	2,80	2,85	2,72	2,73	65.900
2006-12-28	00:00:00	2,70	2,70	2,63	2,63	6.200
2006-12-29	00:00:00	2,66	2,80	2,63	2,63	37.400
2007-01-02	00:00:00	2,79	2,79	2,70	2,70	19.100
2007-01-03	00:00:00	2,73	2,74	2,65	2,72	15.000
2007-01-04	00:00:00	2,72	2,72	2,60	2,69	89.200
2007-01-05	00:00:00	2,60	2,61	2,30	2,56	93.000
2007-01-08	00:00:00	2,35	2,53	2,35	2,50	69.700
2007-01-09	00:00:00	2,38	2,52	2,37	2,52	33.100
2007-01-10	00:00:00	2,38	2,48	2,36	2,40	154.800
2007-01-11	00:00:00	2,44	2,59	2,44	2,59	56.100
2007-01-12	00:00:00	2,65	2,80	2,65	2,80	68.500
2007-01-15	00:00:00	2,80	2,80	2,66	2,66	53.000
2007-01-16	00:00:00	2,65	2,67	2,57	2,63	63.600
2007-01-17	00:00:00	2,61	2,66	2,52	2,63	14.700
2007-01-18	00:00:00	2,70	2,70	2,68	2,70	32.200
2007-01-19	00:00:00	2,66	2,66	2,60	2,60	25.000
2007-01-22	00:00:00	2,60	2,60	2,51	2,53	28.500
2007-01-23	00:00:00	2,55	2,59	2,53	2,53	50.700
2007-01-24	00:00:00	2,58	2,58	2,52	2,53	54.000
2007-01-25	00:00:00	2,56	2,56	2,45	2,50	113.700
2007-01-26	00:00:00	2,45	2,45	2,36	2,36	41.700
2007-01-29	00:00:00	2,37	2,49	2,36	2,49	91.300
2007-01-30	00:00:00	2,45	2,45	2,38	2,44	80.600
2007-01-31	00:00:00	2,45	2,50	2,42	2,45	82.500
2007-02-01	00:00:00	2,50	2,65	2,50	2,58	214.100
2007-02-02	00:00:00	2,58	2,58	2,50	2,58	65.600
2007-02-05	00:00:00	2,55	2,77	2,52	2,77	98.300
2007-02-06	00:00:00	2,74	2,80	2,69	2,69	84.400
2007-02-07	00:00:00	2,69	2,82	2,60	2,80	111.900
2007-02-08	00:00:00	2,81	2,89	2,68	2,84	92.800
2007-02-09	00:00:00	2,75	2,86	2,75	2,80	196.000
2007-02-12	00:00:00	2,78	2,80	2,65	2,76	57.900
2007-02-13	00:00:00	2,75	2,79	2,65	2,77	47.800
2007-02-14	00:00:00	2,77	2,80	2,75	2,80	60.700
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>