(Login BolsaPT & Canal Forex) |
|
 GLOBEX MINING ENTERPRISES INC - [Ticker: GMX.TO] |     | | Última Trade | 0,485 | Range 52 Semanas | [0,283 - 0,630] | | Hora da Última Trade | 2017-09-22 - 17:56 | Price-Target 1 Ano | N/A | | Variação | -0,005 (-1.020%) | Capitalização Bolsista | 24 | | Bid / Ask | 0,470 x 0 - 0,490 x 0 | EPS | -0,01 | | Abertura | 0,480 | PER | 0,00% | | Máximo | 0,485 | Pagamento Dividendo | N/A | | Mínimo | 0,450 | Data Ex-Dividendo | N/A | | Fecho Anterior | 0,490 | Yield | N/A | | Volume | 72.408 | Volume Médio (3m) | 24.725 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GMX.TO de 2000-01-01 a 2017-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-09 | 00:00:00 | 6,20 | 6,50 | 6,20 | 6,21 | 6.800 | | 2007-04-10 | 00:00:00 | 6,44 | 6,50 | 6,15 | 6,15 | 18.800 | | 2007-04-11 | 00:00:00 | 6,25 | 6,28 | 6,18 | 6,18 | 3.200 | | 2007-04-12 | 00:00:00 | 6,02 | 6,10 | 5,91 | 6,05 | 23.200 | | 2007-04-13 | 00:00:00 | 6,18 | 6,18 | 6,18 | 6,18 | 1.000 | | 2007-04-16 | 00:00:00 | 6,05 | 6,09 | 5,75 | 5,83 | 20.400 | | 2007-04-17 | 00:00:00 | 5,85 | 5,95 | 5,67 | 5,95 | 20.300 | | 2007-04-18 | 00:00:00 | 5,88 | 5,95 | 5,70 | 5,70 | 12.900 | | 2007-04-19 | 00:00:00 | 5,79 | 5,79 | 5,60 | 5,70 | 24.700 | | 2007-04-20 | 00:00:00 | 5,78 | 5,78 | 5,75 | 5,75 | 1.500 | | 2007-04-23 | 00:00:00 | 5,61 | 5,70 | 5,56 | 5,60 | 7.500 | | 2007-04-24 | 00:00:00 | 5,55 | 5,65 | 5,40 | 5,65 | 17.500 | | 2007-04-25 | 00:00:00 | 5,72 | 5,72 | 5,55 | 5,55 | 5.800 | | 2007-04-26 | 00:00:00 | 5,55 | 5,56 | 5,49 | 5,50 | 12.500 | | 2007-04-27 | 00:00:00 | 5,55 | 5,62 | 5,45 | 5,45 | 12.700 | | 2007-04-30 | 00:00:00 | 5,45 | 5,55 | 5,36 | 5,45 | 27.500 | | 2007-05-01 | 00:00:00 | 5,31 | 5,40 | 5,31 | 5,40 | 2.600 | | 2007-05-02 | 00:00:00 | 5,37 | 5,45 | 5,35 | 5,45 | 10.000 | | 2007-05-03 | 00:00:00 | 5,40 | 5,40 | 5,35 | 5,37 | 3.100 | | 2007-05-04 | 00:00:00 | 5,40 | 5,69 | 5,05 | 5,65 | 27.400 | | 2007-05-07 | 00:00:00 | 5,68 | 5,75 | 5,51 | 5,75 | 14.600 | | 2007-05-08 | 00:00:00 | 5,72 | 5,72 | 5,60 | 5,62 | 6.900 | | 2007-05-09 | 00:00:00 | 5,49 | 5,49 | 5,30 | 5,44 | 8.000 | | 2007-05-10 | 00:00:00 | 5,40 | 5,40 | 5,30 | 5,30 | 2.400 | | 2007-05-11 | 00:00:00 | 5,30 | 5,38 | 5,23 | 5,34 | 15.800 | | 2007-05-14 | 00:00:00 | 5,65 | 5,65 | 5,36 | 5,59 | 40.100 | | 2007-05-15 | 00:00:00 | 5,56 | 5,56 | 5,40 | 5,50 | 12.500 | | 2007-05-16 | 00:00:00 | 5,40 | 5,44 | 5,27 | 5,44 | 9.100 | | 2007-05-17 | 00:00:00 | 5,40 | 5,40 | 5,10 | 5,25 | 37.700 | | 2007-05-18 | 00:00:00 | 5,33 | 5,35 | 5,23 | 5,35 | 6.800 | | 2007-05-22 | 00:00:00 | 5,16 | 5,20 | 4,58 | 5,19 | 50.700 | | 2007-05-23 | 00:00:00 | 5,05 | 5,19 | 5,05 | 5,19 | 26.000 | | 2007-05-24 | 00:00:00 | 5,22 | 5,22 | 5,00 | 5,01 | 24.200 | | 2007-05-25 | 00:00:00 | 5,00 | 5,05 | 4,92 | 5,05 | 18.200 | | 2007-05-29 | 00:00:00 | 4,65 | 4,85 | 4,65 | 4,82 | 20.400 | | 2007-05-30 | 00:00:00 | 4,81 | 4,89 | 4,60 | 4,89 | 42.100 | | 2007-05-31 | 00:00:00 | 4,80 | 4,96 | 4,80 | 4,96 | 3.600 | | 2007-06-01 | 00:00:00 | 4,80 | 4,80 | 4,50 | 4,80 | 34.100 | | 2007-06-04 | 00:00:00 | 4,65 | 4,65 | 4,51 | 4,62 | 44.500 | | 2007-06-05 | 00:00:00 | 4,62 | 4,62 | 4,50 | 4,50 | 32.800 | | 2007-06-06 | 00:00:00 | 4,36 | 4,55 | 4,36 | 4,50 | 21.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
