(Login BolsaPT & Canal Forex) |
|
 GLOBEX MNG J - [Ticker: GMX.TO] |     | | Última Trade | 0,335 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.02 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,450 x 0 - 0,470 x 0 | EPS | 0,00 | | Abertura | 0,345 | PER | 0,00% | | Máximo | 0,345 | Pagamento Dividendo | | | Mínimo | 0,335 | Data Ex-Dividendo | | | Fecho Anterior | 0,350 | Yield | | | Volume | 3.001 | 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 GMX.TO de 2000-01-01 a 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-10 | 00:00:00 | 4,48 | 4,68 | 4,48 | 4,63 | 41.100 | | 2006-05-11 | 00:00:00 | 4,46 | 4,63 | 4,46 | 4,49 | 70.900 | | 2006-05-12 | 00:00:00 | 4,41 | 4,41 | 4,35 | 4,35 | 15.900 | | 2006-05-15 | 00:00:00 | 4,43 | 4,43 | 3,95 | 3,95 | 86.100 | | 2006-05-16 | 00:00:00 | 3,55 | 4,15 | 3,55 | 4,00 | 63.400 | | 2006-05-17 | 00:00:00 | 4,19 | 4,19 | 3,90 | 4,05 | 43.100 | | 2006-05-18 | 00:00:00 | 3,81 | 3,88 | 3,60 | 3,62 | 40.600 | | 2006-05-19 | 00:00:00 | 3,35 | 3,54 | 3,13 | 3,45 | 98.700 | | 2006-05-23 | 00:00:00 | 3,09 | 3,75 | 3,00 | 3,70 | 105.900 | | 2006-05-24 | 00:00:00 | 3,90 | 3,90 | 3,50 | 3,50 | 46.000 | | 2006-05-25 | 00:00:00 | 3,71 | 4,00 | 3,70 | 3,96 | 25.500 | | 2006-05-26 | 00:00:00 | 4,18 | 4,32 | 3,90 | 4,12 | 55.000 | | 2006-05-29 | 00:00:00 | 4,16 | 4,16 | 4,00 | 4,14 | 27.700 | | 2006-05-30 | 00:00:00 | 3,98 | 3,98 | 3,80 | 3,80 | 16.400 | | 2006-05-31 | 00:00:00 | 3,75 | 4,20 | 3,75 | 4,00 | 20.700 | | 2006-06-01 | 00:00:00 | 3,84 | 3,95 | 3,64 | 3,85 | 7.600 | | 2006-06-02 | 00:00:00 | 3,92 | 4,08 | 3,92 | 4,08 | 9.000 | | 2006-06-05 | 00:00:00 | 4,10 | 4,10 | 4,05 | 4,05 | 3.600 | | 2006-06-06 | 00:00:00 | 3,82 | 3,85 | 3,65 | 3,85 | 6.700 | | 2006-06-07 | 00:00:00 | 3,50 | 3,85 | 3,35 | 3,75 | 26.500 | | 2006-06-08 | 00:00:00 | 4,19 | 4,20 | 4,00 | 4,15 | 91.900 | | 2006-06-09 | 00:00:00 | 4,16 | 4,16 | 4,00 | 4,12 | 16.900 | | 2006-06-12 | 00:00:00 | 3,99 | 4,04 | 3,95 | 4,01 | 15.100 | | 2006-06-13 | 00:00:00 | 3,49 | 3,49 | 3,14 | 3,30 | 34.100 | | 2006-06-14 | 00:00:00 | 3,31 | 3,49 | 3,31 | 3,48 | 13.000 | | 2006-06-15 | 00:00:00 | 3,55 | 3,55 | 3,44 | 3,50 | 24.100 | | 2006-06-16 | 00:00:00 | 3,24 | 3,25 | 3,20 | 3,25 | 32.200 | | 2006-06-19 | 00:00:00 | 3,35 | 3,47 | 3,08 | 3,47 | 21.700 | | 2006-06-20 | 00:00:00 | 3,47 | 3,47 | 3,47 | 3,47 | 0 | | 2006-06-21 | 00:00:00 | 3,21 | 3,30 | 3,15 | 3,15 | 4.500 | | 2006-06-22 | 00:00:00 | 3,17 | 3,22 | 3,10 | 3,22 | 15.400 | | 2006-06-23 | 00:00:00 | 3,23 | 3,23 | 3,20 | 3,20 | 700 | | 2006-06-26 | 00:00:00 | 3,12 | 3,20 | 3,03 | 3,17 | 8.600 | | 2006-06-27 | 00:00:00 | 2,97 | 2,97 | 2,82 | 2,91 | 40.200 | | 2006-06-28 | 00:00:00 | 3,22 | 3,22 | 3,05 | 3,17 | 13.600 | | 2006-06-29 | 00:00:00 | 3,26 | 3,46 | 3,26 | 3,40 | 43.600 | | 2006-06-30 | 00:00:00 | 3,52 | 3,75 | 3,50 | 3,75 | 86.300 | | 2006-07-04 | 00:00:00 | 3,60 | 3,66 | 3,60 | 3,66 | 5.200 | | 2006-07-05 | 00:00:00 | 3,70 | 3,70 | 3,50 | 3,50 | 6.300 | | 2006-07-06 | 00:00:00 | 3,73 | 3,75 | 3,67 | 3,72 | 19.800 | | 2006-07-07 | 00:00:00 | 3,64 | 3,70 | 3,64 | 3,70 | 12.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
