(Login BolsaPT & Canal Forex) |
|
 General Mills - [Ticker: GIS] |     | | Última Trade | 52,043 | Range 52 Semanas | [3,800 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35 | Price-Target 1 Ano | 4.087.780,000 | | Variação | +0,123 (+0,237%) | Capitalização Bolsista | 3 | | Bid / Ask | 52,040 x 800 - 52,050 x 800 | EPS | 18,60 | | Abertura | 51,980 | PER | 0,00% | | Máximo | 52,340 | Pagamento Dividendo | 2018-04-27 | | Mínimo | 51,570 | Data Ex-Dividendo | 2018-04-27 | | Fecho Anterior | 51,920 | Yield | 10/6/2017 | | Volume | 2.094.025 | Volume Médio (3m) | 30 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GIS de 2000-01-01 a 2018-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 46,11 | 46,23 | 45,33 | 45,88 | 2.103.300 | | 2005-09-27 | 00:00:00 | 46,08 | 46,63 | 45,90 | 46,48 | 1.745.600 | | 2005-09-28 | 00:00:00 | 46,79 | 47,07 | 46,57 | 46,90 | 1.738.100 | | 2005-09-29 | 00:00:00 | 47,07 | 47,50 | 46,76 | 47,44 | 1.487.700 | | 2005-09-30 | 00:00:00 | 47,53 | 48,25 | 47,48 | 48,20 | 2.001.900 | | 2005-10-03 | 00:00:00 | 48,20 | 48,33 | 47,95 | 48,12 | 1.636.200 | | 2005-10-04 | 00:00:00 | 48,12 | 48,41 | 48,00 | 48,04 | 1.651.300 | | 2005-10-05 | 00:00:00 | 47,68 | 48,12 | 47,57 | 47,86 | 2.446.600 | | 2005-10-06 | 00:00:00 | 48,05 | 48,34 | 47,92 | 48,28 | 2.914.700 | | 2005-10-07 | 00:00:00 | 48,25 | 48,35 | 47,83 | 48,03 | 1.883.800 | | 2005-10-10 | 00:00:00 | 47,95 | 48,07 | 47,58 | 47,76 | 1.064.600 | | 2005-10-11 | 00:00:00 | 47,76 | 48,30 | 47,75 | 47,86 | 1.667.200 | | 2005-10-12 | 00:00:00 | 47,72 | 48,31 | 47,71 | 47,94 | 1.215.400 | | 2005-10-13 | 00:00:00 | 47,71 | 48,15 | 47,64 | 47,86 | 2.240.900 | | 2005-10-14 | 00:00:00 | 47,90 | 49,00 | 47,83 | 48,98 | 2.868.500 | | 2005-10-17 | 00:00:00 | 48,98 | 49,23 | 48,65 | 49,07 | 1.846.400 | | 2005-10-18 | 00:00:00 | 49,25 | 49,38 | 49,03 | 49,03 | 1.562.900 | | 2005-10-19 | 00:00:00 | 48,99 | 49,10 | 48,31 | 49,01 | 1.673.700 | | 2005-10-20 | 00:00:00 | 49,02 | 49,20 | 48,33 | 48,39 | 1.351.100 | | 2005-10-21 | 00:00:00 | 48,53 | 48,54 | 47,72 | 48,29 | 1.941.800 | | 2005-10-24 | 00:00:00 | 48,32 | 48,76 | 48,21 | 48,74 | 1.721.000 | | 2005-10-25 | 00:00:00 | 48,74 | 48,92 | 48,30 | 48,57 | 1.163.300 | | 2005-10-26 | 00:00:00 | 48,50 | 49,16 | 48,40 | 48,75 | 1.627.500 | | 2005-10-27 | 00:00:00 | 48,65 | 48,70 | 48,16 | 48,40 | 1.685.100 | | 2005-10-28 | 00:00:00 | 48,55 | 48,75 | 48,36 | 48,75 | 2.468.000 | | 2005-10-31 | 00:00:00 | 48,90 | 48,90 | 48,03 | 48,26 | 2.664.700 | | 2005-11-01 | 00:00:00 | 48,46 | 48,92 | 48,35 | 48,73 | 2.179.200 | | 2005-11-02 | 00:00:00 | 48,60 | 48,80 | 48,31 | 48,43 | 1.474.900 | | 2005-11-03 | 00:00:00 | 48,39 | 48,98 | 47,88 | 47,96 | 1.482.300 | | 2005-11-04 | 00:00:00 | 47,96 | 48,00 | 47,17 | 47,64 | 2.236.200 | | 2005-11-07 | 00:00:00 | 47,95 | 48,10 | 47,54 | 47,65 | 1.350.900 | | 2005-11-08 | 00:00:00 | 47,55 | 47,69 | 47,30 | 47,53 | 1.325.800 | | 2005-11-09 | 00:00:00 | 47,57 | 47,96 | 47,25 | 47,82 | 1.267.700 | | 2005-11-10 | 00:00:00 | 47,83 | 48,34 | 47,62 | 48,25 | 1.779.800 | | 2005-11-11 | 00:00:00 | 48,15 | 48,17 | 47,92 | 48,08 | 799.300 | | 2005-11-14 | 00:00:00 | 47,95 | 48,06 | 47,82 | 48,02 | 1.148.200 | | 2005-11-15 | 00:00:00 | 48,02 | 48,05 | 47,81 | 47,96 | 953.200 | | 2005-11-16 | 00:00:00 | 47,97 | 48,00 | 47,72 | 47,84 | 983.700 | | 2005-11-17 | 00:00:00 | 47,85 | 47,85 | 47,34 | 47,64 | 2.444.500 | | 2005-11-18 | 00:00:00 | 47,95 | 47,95 | 47,64 | 47,74 | 1.279.700 | | 2005-11-21 | 00:00:00 | 47,63 | 47,90 | 47,46 | 47,70 | 1.345.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
