(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 | | 2008-03-27 | 00:00:00 | 2,88 | 2,89 | 2,75 | 2,86 | 39.600 | | 2008-03-28 | 00:00:00 | 2,86 | 3,11 | 2,75 | 3,03 | 53.200 | | 2008-03-31 | 00:00:00 | 3,14 | 3,14 | 2,80 | 2,81 | 35.000 | | 2008-04-01 | 00:00:00 | 2,87 | 2,89 | 2,50 | 2,60 | 139.700 | | 2008-04-02 | 00:00:00 | 2,60 | 2,72 | 2,56 | 2,60 | 44.000 | | 2008-04-03 | 00:00:00 | 2,62 | 2,63 | 2,50 | 2,50 | 127.100 | | 2008-04-04 | 00:00:00 | 2,58 | 2,60 | 2,52 | 2,60 | 79.400 | | 2008-04-07 | 00:00:00 | 2,50 | 2,52 | 2,39 | 2,39 | 142.900 | | 2008-04-08 | 00:00:00 | 2,39 | 2,39 | 2,17 | 2,35 | 299.000 | | 2008-04-09 | 00:00:00 | 2,38 | 2,51 | 2,21 | 2,45 | 87.200 | | 2008-04-10 | 00:00:00 | 2,41 | 2,41 | 2,00 | 2,20 | 310.500 | | 2008-04-11 | 00:00:00 | 2,19 | 2,30 | 1,81 | 2,22 | 243.100 | | 2008-04-14 | 00:00:00 | 2,22 | 2,28 | 2,16 | 2,23 | 24.100 | | 2008-04-15 | 00:00:00 | 2,28 | 2,28 | 2,07 | 2,20 | 55.500 | | 2008-04-16 | 00:00:00 | 2,35 | 2,40 | 2,30 | 2,30 | 133.100 | | 2008-04-17 | 00:00:00 | 2,34 | 2,37 | 2,26 | 2,36 | 99.400 | | 2008-04-18 | 00:00:00 | 2,31 | 2,36 | 2,17 | 2,21 | 61.300 | | 2008-04-21 | 00:00:00 | 2,18 | 2,36 | 2,01 | 2,03 | 167.300 | | 2008-04-22 | 00:00:00 | 2,09 | 2,20 | 2,04 | 2,04 | 71.700 | | 2008-04-23 | 00:00:00 | 1,96 | 2,10 | 1,86 | 2,07 | 197.100 | | 2008-04-24 | 00:00:00 | 2,08 | 2,09 | 2,00 | 2,04 | 68.600 | | 2008-04-25 | 00:00:00 | 2,09 | 2,09 | 1,85 | 1,98 | 128.800 | | 2008-04-28 | 00:00:00 | 1,98 | 1,98 | 1,73 | 1,75 | 144.900 | | 2008-04-29 | 00:00:00 | 1,74 | 1,85 | 1,71 | 1,75 | 84.100 | | 2008-04-30 | 00:00:00 | 1,78 | 1,86 | 1,73 | 1,85 | 31.400 | | 2008-05-01 | 00:00:00 | 1,92 | 1,96 | 1,72 | 1,96 | 123.700 | | 2008-05-02 | 00:00:00 | 1,95 | 2,03 | 1,95 | 1,98 | 59.900 | | 2008-05-05 | 00:00:00 | 2,03 | 2,03 | 1,90 | 1,95 | 32.800 | | 2008-05-06 | 00:00:00 | 1,99 | 2,02 | 1,90 | 1,95 | 37.700 | | 2008-05-07 | 00:00:00 | 1,96 | 2,31 | 1,80 | 1,88 | 405.200 | | 2008-05-08 | 00:00:00 | 1,90 | 2,08 | 1,90 | 2,00 | 53.800 | | 2008-05-09 | 00:00:00 | 2,01 | 2,11 | 1,88 | 1,98 | 72.800 | | 2008-05-12 | 00:00:00 | 1,98 | 2,02 | 1,95 | 2,01 | 11.400 | | 2008-05-13 | 00:00:00 | 1,97 | 2,00 | 1,97 | 2,00 | 12.600 | | 2008-05-14 | 00:00:00 | 2,10 | 2,10 | 1,95 | 2,00 | 74.400 | | 2008-05-15 | 00:00:00 | 2,03 | 2,03 | 1,90 | 1,95 | 27.300 | | 2008-05-16 | 00:00:00 | 2,05 | 2,28 | 2,00 | 2,10 | 203.800 | | 2008-05-20 | 00:00:00 | 2,27 | 2,27 | 2,15 | 2,20 | 94.600 | | 2008-05-21 | 00:00:00 | 2,25 | 2,25 | 2,10 | 2,15 | 89.000 | | 2008-05-22 | 00:00:00 | 2,10 | 2,15 | 2,10 | 2,10 | 44.000 | | 2008-05-23 | 00:00:00 | 2,16 | 2,27 | 2,01 | 2,19 | 238.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
