(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-29 | 00:00:00 | 3,10 | 3,10 | 2,85 | 2,94 | 86.100 | | 2008-01-30 | 00:00:00 | 3,00 | 3,12 | 2,70 | 2,85 | 96.200 | | 2008-01-31 | 00:00:00 | 2,86 | 3,19 | 2,70 | 2,80 | 164.000 | | 2008-02-01 | 00:00:00 | 2,85 | 2,85 | 2,73 | 2,73 | 64.300 | | 2008-02-04 | 00:00:00 | 2,75 | 2,84 | 2,60 | 2,80 | 109.400 | | 2008-02-05 | 00:00:00 | 2,80 | 2,82 | 2,52 | 2,82 | 54.700 | | 2008-02-06 | 00:00:00 | 2,66 | 2,85 | 2,66 | 2,85 | 28.900 | | 2008-02-07 | 00:00:00 | 2,85 | 3,14 | 2,79 | 3,02 | 84.700 | | 2008-02-08 | 00:00:00 | 3,09 | 3,30 | 3,06 | 3,25 | 50.700 | | 2008-02-11 | 00:00:00 | 3,16 | 3,16 | 3,01 | 3,13 | 43.900 | | 2008-02-12 | 00:00:00 | 3,14 | 3,14 | 2,74 | 3,07 | 75.900 | | 2008-02-13 | 00:00:00 | 2,97 | 3,48 | 2,87 | 3,48 | 87.600 | | 2008-02-14 | 00:00:00 | 3,20 | 3,29 | 3,06 | 3,10 | 28.500 | | 2008-02-15 | 00:00:00 | 3,25 | 3,25 | 3,09 | 3,22 | 53.600 | | 2008-02-19 | 00:00:00 | 3,22 | 3,40 | 3,20 | 3,40 | 65.100 | | 2008-02-20 | 00:00:00 | 3,35 | 3,35 | 3,20 | 3,25 | 110.100 | | 2008-02-21 | 00:00:00 | 3,28 | 3,31 | 3,15 | 3,15 | 116.000 | | 2008-02-22 | 00:00:00 | 3,26 | 3,26 | 3,12 | 3,20 | 87.600 | | 2008-02-25 | 00:00:00 | 3,19 | 3,19 | 3,10 | 3,15 | 36.200 | | 2008-02-26 | 00:00:00 | 3,12 | 3,19 | 2,92 | 3,04 | 155.900 | | 2008-02-27 | 00:00:00 | 3,14 | 3,14 | 2,89 | 2,98 | 295.800 | | 2008-02-28 | 00:00:00 | 3,00 | 3,14 | 2,90 | 3,12 | 195.300 | | 2008-02-29 | 00:00:00 | 3,15 | 3,25 | 3,15 | 3,24 | 92.800 | | 2008-03-03 | 00:00:00 | 3,25 | 3,25 | 3,11 | 3,22 | 76.800 | | 2008-03-04 | 00:00:00 | 3,25 | 3,30 | 3,05 | 3,30 | 105.700 | | 2008-03-05 | 00:00:00 | 3,37 | 3,90 | 3,15 | 3,69 | 237.700 | | 2008-03-06 | 00:00:00 | 3,85 | 3,85 | 3,48 | 3,50 | 117.200 | | 2008-03-07 | 00:00:00 | 3,55 | 3,65 | 3,47 | 3,49 | 34.300 | | 2008-03-10 | 00:00:00 | 3,49 | 3,49 | 3,24 | 3,25 | 27.000 | | 2008-03-11 | 00:00:00 | 3,22 | 3,30 | 3,22 | 3,29 | 43.000 | | 2008-03-12 | 00:00:00 | 3,29 | 3,29 | 3,10 | 3,18 | 44.000 | | 2008-03-13 | 00:00:00 | 3,30 | 3,30 | 3,15 | 3,27 | 61.800 | | 2008-03-14 | 00:00:00 | 3,29 | 3,30 | 3,18 | 3,18 | 33.900 | | 2008-03-17 | 00:00:00 | 3,28 | 3,28 | 2,91 | 3,00 | 88.500 | | 2008-03-18 | 00:00:00 | 3,00 | 3,06 | 2,77 | 2,80 | 164.100 | | 2008-03-19 | 00:00:00 | 2,77 | 2,82 | 2,55 | 2,65 | 185.900 | | 2008-03-20 | 00:00:00 | 2,60 | 2,75 | 2,40 | 2,60 | 149.100 | | 2008-03-24 | 00:00:00 | 2,64 | 3,00 | 2,64 | 2,99 | 45.900 | | 2008-03-25 | 00:00:00 | 3,07 | 3,14 | 2,81 | 2,98 | 85.200 | | 2008-03-26 | 00:00:00 | 2,99 | 2,99 | 2,80 | 2,87 | 78.800 | | 2008-03-27 | 00:00:00 | 2,88 | 2,89 | 2,75 | 2,86 | 39.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
