(Login BolsaPT & Canal Forex) |
|
 General Mills - [Ticker: GIS] |     | | Última Trade | 41,516 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.79 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 52,040 x 800 - 52,050 x 800 | EPS | 0,00 | | Abertura | 42,060 | PER | 0,00% | | Máximo | 42,330 | Pagamento Dividendo | | | Mínimo | 41,350 | Data Ex-Dividendo | | | Fecho Anterior | 42,310 | Yield | | | Volume | 1.780.430 | 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 GIS de 2000-01-01 a 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 69,88 | 70,59 | 69,50 | 69,50 | 4.943.800 | | 2008-10-03 | 00:00:00 | 70,05 | 71,00 | 69,57 | 70,15 | 5.615.400 | | 2008-10-06 | 00:00:00 | 69,30 | 69,64 | 67,76 | 68,48 | 5.445.000 | | 2008-10-07 | 00:00:00 | 68,96 | 69,39 | 67,00 | 67,00 | 5.286.200 | | 2008-10-08 | 00:00:00 | 65,68 | 66,75 | 63,76 | 65,26 | 8.669.000 | | 2008-10-09 | 00:00:00 | 65,51 | 65,62 | 59,44 | 60,22 | 6.067.800 | | 2008-10-10 | 00:00:00 | 58,55 | 60,01 | 56,00 | 58,11 | 8.040.600 | | 2008-10-13 | 00:00:00 | 60,44 | 63,63 | 59,25 | 63,59 | 5.635.700 | | 2008-10-14 | 00:00:00 | 65,22 | 66,00 | 64,03 | 64,42 | 7.314.500 | | 2008-10-15 | 00:00:00 | 64,53 | 66,24 | 63,59 | 63,72 | 8.244.700 | | 2008-10-16 | 00:00:00 | 64,55 | 65,50 | 61,90 | 64,86 | 9.984.700 | | 2008-10-17 | 00:00:00 | 64,19 | 66,53 | 63,55 | 64,73 | 5.268.000 | | 2008-10-20 | 00:00:00 | 65,63 | 65,70 | 63,77 | 65,46 | 5.595.400 | | 2008-10-21 | 00:00:00 | 65,32 | 67,35 | 65,20 | 66,23 | 4.198.400 | | 2008-10-22 | 00:00:00 | 65,08 | 66,04 | 63,33 | 64,45 | 6.264.600 | | 2008-10-23 | 00:00:00 | 64,67 | 66,71 | 63,70 | 66,16 | 6.710.500 | | 2008-10-24 | 00:00:00 | 63,46 | 65,11 | 62,72 | 64,24 | 6.128.000 | | 2008-10-27 | 00:00:00 | 63,61 | 65,20 | 63,16 | 63,71 | 3.757.100 | | 2008-10-28 | 00:00:00 | 64,75 | 67,58 | 62,60 | 67,58 | 5.286.700 | | 2008-10-29 | 00:00:00 | 67,61 | 69,00 | 66,70 | 66,81 | 4.992.600 | | 2008-10-30 | 00:00:00 | 68,14 | 68,68 | 66,43 | 67,58 | 4.246.300 | | 2008-10-31 | 00:00:00 | 67,00 | 68,49 | 67,00 | 67,74 | 3.825.500 | | 2008-11-03 | 00:00:00 | 67,67 | 68,35 | 67,25 | 67,90 | 2.370.200 | | 2008-11-04 | 00:00:00 | 68,35 | 69,00 | 67,13 | 67,66 | 3.738.300 | | 2008-11-05 | 00:00:00 | 67,59 | 67,97 | 65,50 | 65,76 | 3.749.800 | | 2008-11-06 | 00:00:00 | 65,34 | 66,43 | 63,65 | 63,94 | 4.118.600 | | 2008-11-07 | 00:00:00 | 64,38 | 65,94 | 63,80 | 65,94 | 3.052.000 | | 2008-11-10 | 00:00:00 | 66,86 | 67,70 | 64,88 | 65,73 | 2.835.600 | | 2008-11-11 | 00:00:00 | 65,34 | 66,34 | 64,82 | 65,67 | 3.696.300 | | 2008-11-12 | 00:00:00 | 65,67 | 65,67 | 63,52 | 63,79 | 3.988.400 | | 2008-11-13 | 00:00:00 | 64,18 | 66,90 | 63,17 | 66,78 | 5.034.000 | | 2008-11-14 | 00:00:00 | 65,80 | 68,82 | 65,75 | 66,23 | 4.737.900 | | 2008-11-17 | 00:00:00 | 65,34 | 67,38 | 65,00 | 65,52 | 4.127.700 | | 2008-11-18 | 00:00:00 | 65,53 | 66,00 | 63,75 | 65,33 | 4.738.000 | | 2008-11-19 | 00:00:00 | 64,98 | 66,00 | 62,27 | 62,31 | 5.874.400 | | 2008-11-20 | 00:00:00 | 62,01 | 64,41 | 61,30 | 61,51 | 5.499.300 | | 2008-11-21 | 00:00:00 | 62,76 | 65,01 | 60,38 | 64,70 | 6.371.200 | | 2008-11-24 | 00:00:00 | 66,15 | 66,15 | 63,53 | 64,50 | 4.932.200 | | 2008-11-25 | 00:00:00 | 65,62 | 65,62 | 61,94 | 62,89 | 5.902.300 | | 2008-11-26 | 00:00:00 | 62,11 | 62,94 | 61,33 | 62,91 | 3.424.000 | | 2008-11-28 | 00:00:00 | 62,76 | 63,28 | 62,07 | 63,17 | 1.258.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
