(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-14 | 00:00:00 | 2,77 | 2,80 | 2,75 | 2,80 | 60.700 | | 2007-02-15 | 00:00:00 | 2,77 | 2,79 | 2,75 | 2,78 | 31.100 | | 2007-02-16 | 00:00:00 | 2,79 | 2,80 | 2,75 | 2,80 | 137.600 | | 2007-02-19 | 00:00:00 | 2,65 | 2,77 | 2,65 | 2,70 | 14.200 | | 2007-02-20 | 00:00:00 | 2,72 | 2,75 | 2,60 | 2,60 | 115.100 | | 2007-02-21 | 00:00:00 | 2,66 | 2,79 | 2,60 | 2,75 | 66.600 | | 2007-02-22 | 00:00:00 | 2,75 | 3,30 | 2,70 | 3,25 | 303.900 | | 2007-02-23 | 00:00:00 | 3,15 | 3,25 | 3,06 | 3,23 | 140.800 | | 2007-02-26 | 00:00:00 | 3,27 | 3,40 | 3,27 | 3,40 | 212.900 | | 2007-02-27 | 00:00:00 | 3,26 | 3,35 | 3,00 | 3,05 | 162.300 | | 2007-02-28 | 00:00:00 | 3,10 | 3,29 | 3,05 | 3,15 | 90.500 | | 2007-03-01 | 00:00:00 | 3,10 | 3,25 | 3,00 | 3,10 | 116.200 | | 2007-03-02 | 00:00:00 | 2,95 | 3,12 | 2,95 | 3,05 | 78.200 | | 2007-03-05 | 00:00:00 | 2,98 | 2,98 | 2,85 | 2,89 | 44.400 | | 2007-03-06 | 00:00:00 | 2,90 | 3,10 | 2,90 | 3,05 | 63.900 | | 2007-03-07 | 00:00:00 | 3,12 | 3,20 | 3,09 | 3,14 | 54.700 | | 2007-03-08 | 00:00:00 | 3,24 | 3,43 | 3,21 | 3,28 | 69.600 | | 2007-03-09 | 00:00:00 | 3,31 | 3,31 | 3,24 | 3,25 | 91.800 | | 2007-03-12 | 00:00:00 | 3,28 | 3,32 | 3,26 | 3,26 | 73.500 | | 2007-03-13 | 00:00:00 | 3,26 | 3,30 | 3,26 | 3,26 | 120.200 | | 2007-03-14 | 00:00:00 | 3,21 | 3,26 | 3,10 | 3,12 | 141.700 | | 2007-03-15 | 00:00:00 | 3,10 | 3,25 | 3,10 | 3,23 | 15.800 | | 2007-03-16 | 00:00:00 | 3,25 | 3,25 | 3,14 | 3,15 | 33.500 | | 2007-03-19 | 00:00:00 | 3,15 | 3,15 | 3,07 | 3,10 | 16.300 | | 2007-03-20 | 00:00:00 | 3,13 | 3,19 | 3,10 | 3,19 | 148.900 | | 2007-03-21 | 00:00:00 | 3,13 | 3,19 | 3,13 | 3,14 | 76.300 | | 2007-03-22 | 00:00:00 | 3,19 | 3,25 | 3,19 | 3,25 | 71.100 | | 2007-03-23 | 00:00:00 | 3,25 | 3,50 | 3,25 | 3,50 | 126.800 | | 2007-03-26 | 00:00:00 | 3,50 | 3,80 | 3,50 | 3,74 | 146.300 | | 2007-03-27 | 00:00:00 | 3,77 | 3,80 | 3,60 | 3,79 | 102.900 | | 2007-03-28 | 00:00:00 | 3,75 | 3,80 | 3,60 | 3,65 | 83.400 | | 2007-03-29 | 00:00:00 | 3,64 | 3,80 | 3,62 | 3,78 | 76.500 | | 2007-03-30 | 00:00:00 | 3,60 | 3,80 | 3,60 | 3,75 | 14.100 | | 2007-04-02 | 00:00:00 | 3,85 | 3,85 | 3,70 | 3,70 | 42.900 | | 2007-04-03 | 00:00:00 | 3,75 | 3,76 | 3,60 | 3,60 | 63.900 | | 2007-04-04 | 00:00:00 | 3,62 | 3,75 | 3,62 | 3,75 | 11.800 | | 2007-04-05 | 00:00:00 | 3,75 | 3,76 | 3,66 | 3,70 | 27.500 | | 2007-04-09 | 00:00:00 | 3,74 | 3,86 | 3,73 | 3,80 | 23.200 | | 2007-04-10 | 00:00:00 | 3,85 | 3,90 | 3,75 | 3,80 | 81.200 | | 2007-04-11 | 00:00:00 | 3,75 | 4,02 | 3,75 | 4,02 | 131.600 | | 2007-04-12 | 00:00:00 | 3,95 | 3,98 | 3,93 | 3,95 | 21.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
