(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 | | 2007-06-08 | 00:00:00 | 4,05 | 4,10 | 4,01 | 4,01 | 46.700 | | 2007-06-11 | 00:00:00 | 4,00 | 4,05 | 4,00 | 4,04 | 18.700 | | 2007-06-12 | 00:00:00 | 3,98 | 4,01 | 3,94 | 3,94 | 63.900 | | 2007-06-13 | 00:00:00 | 3,94 | 3,94 | 3,85 | 3,90 | 35.400 | | 2007-06-14 | 00:00:00 | 3,80 | 3,96 | 3,76 | 3,89 | 42.600 | | 2007-06-15 | 00:00:00 | 3,89 | 4,08 | 3,89 | 3,98 | 36.600 | | 2007-06-18 | 00:00:00 | 4,00 | 4,15 | 4,00 | 4,00 | 14.800 | | 2007-06-19 | 00:00:00 | 4,00 | 4,00 | 3,95 | 3,95 | 7.200 | | 2007-06-20 | 00:00:00 | 3,95 | 4,00 | 3,94 | 3,94 | 10.900 | | 2007-06-21 | 00:00:00 | 3,85 | 3,95 | 3,75 | 3,95 | 52.700 | | 2007-06-22 | 00:00:00 | 3,90 | 3,90 | 3,87 | 3,87 | 82.300 | | 2007-06-25 | 00:00:00 | 3,93 | 3,93 | 3,75 | 3,75 | 28.100 | | 2007-06-26 | 00:00:00 | 3,70 | 3,70 | 3,49 | 3,64 | 77.200 | | 2007-06-27 | 00:00:00 | 3,55 | 3,70 | 3,55 | 3,70 | 66.100 | | 2007-06-28 | 00:00:00 | 3,60 | 3,67 | 3,57 | 3,60 | 86.200 | | 2007-06-29 | 00:00:00 | 3,55 | 3,78 | 3,55 | 3,65 | 92.200 | | 2007-07-03 | 00:00:00 | 3,55 | 3,65 | 3,55 | 3,65 | 14.100 | | 2007-07-04 | 00:00:00 | 3,56 | 3,65 | 3,50 | 3,65 | 39.500 | | 2007-07-05 | 00:00:00 | 3,65 | 3,87 | 3,62 | 3,87 | 41.900 | | 2007-07-06 | 00:00:00 | 3,87 | 3,87 | 3,69 | 3,71 | 24.800 | | 2007-07-09 | 00:00:00 | 3,76 | 3,87 | 3,76 | 3,87 | 83.900 | | 2007-07-10 | 00:00:00 | 3,87 | 4,10 | 3,87 | 4,05 | 145.300 | | 2007-07-11 | 00:00:00 | 4,12 | 4,33 | 4,10 | 4,33 | 260.600 | | 2007-07-12 | 00:00:00 | 4,36 | 4,70 | 4,36 | 4,36 | 190.400 | | 2007-07-13 | 00:00:00 | 4,35 | 4,50 | 4,35 | 4,36 | 21.200 | | 2007-07-16 | 00:00:00 | 4,42 | 4,43 | 4,22 | 4,36 | 9.900 | | 2007-07-17 | 00:00:00 | 4,21 | 4,30 | 4,20 | 4,21 | 7.600 | | 2007-07-18 | 00:00:00 | 4,37 | 4,37 | 4,25 | 4,31 | 34.000 | | 2007-07-19 | 00:00:00 | 4,30 | 4,30 | 4,18 | 4,25 | 22.100 | | 2007-07-20 | 00:00:00 | 4,22 | 4,30 | 3,82 | 3,90 | 41.900 | | 2007-07-23 | 00:00:00 | 3,90 | 4,14 | 3,90 | 3,90 | 21.400 | | 2007-07-24 | 00:00:00 | 4,10 | 4,14 | 3,90 | 4,14 | 11.100 | | 2007-07-25 | 00:00:00 | 4,04 | 4,06 | 3,84 | 4,05 | 24.500 | | 2007-07-26 | 00:00:00 | 3,97 | 4,05 | 3,82 | 3,90 | 32.300 | | 2007-07-27 | 00:00:00 | 3,98 | 3,98 | 3,85 | 3,90 | 10.600 | | 2007-07-30 | 00:00:00 | 3,88 | 4,18 | 3,88 | 4,15 | 17.100 | | 2007-07-31 | 00:00:00 | 4,05 | 4,12 | 4,05 | 4,10 | 42.000 | | 2007-08-01 | 00:00:00 | 3,99 | 4,00 | 3,99 | 3,99 | 50.800 | | 2007-08-02 | 00:00:00 | 3,98 | 4,00 | 3,92 | 3,92 | 14.400 | | 2007-08-03 | 00:00:00 | 3,82 | 3,90 | 3,81 | 3,90 | 17.500 | | 2007-08-07 | 00:00:00 | 3,94 | 3,95 | 3,87 | 3,90 | 37.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
