(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 | | 2008-05-23 | 00:00:00 | 2,16 | 2,27 | 2,01 | 2,19 | 238.500 | | 2008-05-26 | 00:00:00 | 2,19 | 2,19 | 2,10 | 2,14 | 38.900 | | 2008-05-27 | 00:00:00 | 2,07 | 2,11 | 1,91 | 2,03 | 113.400 | | 2008-05-28 | 00:00:00 | 2,03 | 2,03 | 1,97 | 1,98 | 57.700 | | 2008-05-29 | 00:00:00 | 2,04 | 2,04 | 1,76 | 1,91 | 169.400 | | 2008-05-30 | 00:00:00 | 1,95 | 1,95 | 1,90 | 1,91 | 41.900 | | 2008-06-02 | 00:00:00 | 1,99 | 1,99 | 1,91 | 1,91 | 23.000 | | 2008-06-03 | 00:00:00 | 1,95 | 1,98 | 1,84 | 1,98 | 29.400 | | 2008-06-04 | 00:00:00 | 1,95 | 1,99 | 1,88 | 1,90 | 24.800 | | 2008-06-05 | 00:00:00 | 1,95 | 1,95 | 1,88 | 1,90 | 19.700 | | 2008-06-06 | 00:00:00 | 1,94 | 1,95 | 1,93 | 1,94 | 14.400 | | 2008-06-09 | 00:00:00 | 1,95 | 2,20 | 1,95 | 2,10 | 116.300 | | 2008-06-10 | 00:00:00 | 1,95 | 2,08 | 1,95 | 2,00 | 13.400 | | 2008-06-11 | 00:00:00 | 2,06 | 2,14 | 1,88 | 1,88 | 50.600 | | 2008-06-12 | 00:00:00 | 1,90 | 1,92 | 1,82 | 1,91 | 25.600 | | 2008-06-13 | 00:00:00 | 1,82 | 1,84 | 1,70 | 1,79 | 95.000 | | 2008-06-16 | 00:00:00 | 1,72 | 1,75 | 1,55 | 1,56 | 262.200 | | 2008-06-17 | 00:00:00 | 1,55 | 1,56 | 1,46 | 1,53 | 248.800 | | 2008-06-18 | 00:00:00 | 1,53 | 1,74 | 1,52 | 1,71 | 148.600 | | 2008-06-19 | 00:00:00 | 1,75 | 1,75 | 1,60 | 1,60 | 79.200 | | 2008-06-20 | 00:00:00 | 1,64 | 1,70 | 1,62 | 1,68 | 27.000 | | 2008-06-23 | 00:00:00 | 1,70 | 1,85 | 1,70 | 1,82 | 69.400 | | 2008-06-24 | 00:00:00 | 1,75 | 1,85 | 1,65 | 1,65 | 41.000 | | 2008-06-25 | 00:00:00 | 1,70 | 1,73 | 1,68 | 1,68 | 14.200 | | 2008-06-26 | 00:00:00 | 1,70 | 1,70 | 1,58 | 1,60 | 28.700 | | 2008-06-27 | 00:00:00 | 1,70 | 1,80 | 1,68 | 1,68 | 32.900 | | 2008-06-30 | 00:00:00 | 1,69 | 1,69 | 1,65 | 1,69 | 36.100 | | 2008-07-02 | 00:00:00 | 1,64 | 1,64 | 1,50 | 1,55 | 184.900 | | 2008-07-03 | 00:00:00 | 1,57 | 1,57 | 1,51 | 1,51 | 61.300 | | 2008-07-04 | 00:00:00 | 1,50 | 1,50 | 1,49 | 1,49 | 5.800 | | 2008-07-07 | 00:00:00 | 1,58 | 1,58 | 1,42 | 1,50 | 163.800 | | 2008-07-08 | 00:00:00 | 1,50 | 1,57 | 1,43 | 1,57 | 471.100 | | 2008-07-09 | 00:00:00 | 1,57 | 1,60 | 1,54 | 1,60 | 61.900 | | 2008-07-10 | 00:00:00 | 1,60 | 1,62 | 1,46 | 1,46 | 105.700 | | 2008-07-11 | 00:00:00 | 1,50 | 1,55 | 1,48 | 1,48 | 50.600 | | 2008-07-14 | 00:00:00 | 1,49 | 1,59 | 1,49 | 1,58 | 31.800 | | 2008-07-15 | 00:00:00 | 1,60 | 1,60 | 1,53 | 1,60 | 115.600 | | 2008-07-16 | 00:00:00 | 1,52 | 1,78 | 1,52 | 1,78 | 44.600 | | 2008-07-17 | 00:00:00 | 1,79 | 1,85 | 1,61 | 1,78 | 39.100 | | 2008-07-18 | 00:00:00 | 1,51 | 1,83 | 1,51 | 1,80 | 46.100 | | 2008-07-21 | 00:00:00 | 1,80 | 2,00 | 1,80 | 1,95 | 119.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
