(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 3,52 | 3,52 | 3,45 | 3,50 | 18.300 | | 2007-10-04 | 00:00:00 | 3,50 | 3,57 | 3,50 | 3,57 | 27.100 | | 2007-10-05 | 00:00:00 | 3,45 | 3,70 | 3,45 | 3,62 | 3.200 | | 2007-10-09 | 00:00:00 | 3,67 | 3,78 | 3,66 | 3,76 | 74.000 | | 2007-10-10 | 00:00:00 | 3,78 | 3,91 | 3,77 | 3,87 | 96.700 | | 2007-10-11 | 00:00:00 | 3,83 | 4,16 | 3,83 | 4,00 | 138.100 | | 2007-10-12 | 00:00:00 | 4,05 | 4,25 | 3,95 | 4,24 | 152.200 | | 2007-10-15 | 00:00:00 | 4,15 | 4,20 | 3,95 | 4,10 | 109.300 | | 2007-10-16 | 00:00:00 | 4,02 | 4,02 | 3,92 | 3,93 | 42.000 | | 2007-10-17 | 00:00:00 | 4,10 | 4,10 | 3,78 | 3,82 | 144.400 | | 2007-10-18 | 00:00:00 | 3,80 | 4,15 | 3,80 | 3,91 | 341.500 | | 2007-10-19 | 00:00:00 | 3,80 | 4,08 | 3,64 | 3,85 | 161.700 | | 2007-10-22 | 00:00:00 | 3,75 | 3,80 | 3,62 | 3,80 | 36.200 | | 2007-10-23 | 00:00:00 | 3,82 | 3,94 | 3,70 | 3,80 | 326.100 | | 2007-10-24 | 00:00:00 | 3,67 | 3,80 | 3,67 | 3,80 | 5.400 | | 2007-10-25 | 00:00:00 | 3,67 | 3,88 | 3,67 | 3,75 | 7.900 | | 2007-10-26 | 00:00:00 | 3,78 | 3,94 | 3,77 | 3,90 | 108.200 | | 2007-10-29 | 00:00:00 | 3,90 | 3,95 | 3,89 | 3,89 | 70.400 | | 2007-10-30 | 00:00:00 | 3,76 | 3,91 | 3,76 | 3,91 | 17.700 | | 2007-10-31 | 00:00:00 | 3,93 | 3,97 | 3,80 | 3,97 | 51.500 | | 2007-11-01 | 00:00:00 | 3,91 | 4,22 | 3,91 | 4,20 | 137.700 | | 2007-11-02 | 00:00:00 | 4,00 | 4,15 | 4,00 | 4,12 | 43.700 | | 2007-11-05 | 00:00:00 | 4,12 | 4,12 | 3,91 | 3,97 | 84.000 | | 2007-11-06 | 00:00:00 | 4,08 | 4,28 | 4,05 | 4,28 | 116.600 | | 2007-11-07 | 00:00:00 | 4,28 | 4,50 | 4,20 | 4,20 | 247.700 | | 2007-11-08 | 00:00:00 | 4,20 | 4,30 | 4,00 | 4,00 | 140.500 | | 2007-11-09 | 00:00:00 | 3,60 | 4,12 | 3,60 | 4,12 | 73.200 | | 2007-11-12 | 00:00:00 | 3,91 | 3,95 | 3,82 | 3,85 | 39.400 | | 2007-11-13 | 00:00:00 | 3,86 | 3,89 | 3,61 | 3,89 | 84.100 | | 2007-11-14 | 00:00:00 | 3,80 | 3,80 | 3,50 | 3,70 | 115.900 | | 2007-11-15 | 00:00:00 | 3,65 | 3,65 | 3,33 | 3,42 | 166.800 | | 2007-11-16 | 00:00:00 | 3,52 | 3,58 | 3,45 | 3,57 | 34.000 | | 2007-11-19 | 00:00:00 | 3,61 | 3,67 | 3,51 | 3,65 | 106.600 | | 2007-11-20 | 00:00:00 | 3,66 | 3,75 | 3,65 | 3,65 | 42.300 | | 2007-11-21 | 00:00:00 | 3,65 | 3,70 | 3,55 | 3,55 | 63.200 | | 2007-11-22 | 00:00:00 | 3,55 | 3,60 | 3,55 | 3,60 | 24.700 | | 2007-11-23 | 00:00:00 | 3,68 | 3,75 | 3,68 | 3,75 | 42.500 | | 2007-11-26 | 00:00:00 | 3,74 | 3,85 | 3,72 | 3,80 | 137.500 | | 2007-11-27 | 00:00:00 | 3,78 | 3,85 | 3,70 | 3,85 | 42.900 | | 2007-11-28 | 00:00:00 | 3,76 | 3,76 | 3,65 | 3,74 | 28.400 | | 2007-11-29 | 00:00:00 | 3,67 | 3,84 | 3,57 | 3,80 | 52.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
