(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-07 | 00:00:00 | 3,64 | 3,70 | 3,64 | 3,70 | 12.900 | | 2006-07-10 | 00:00:00 | 3,63 | 3,70 | 3,50 | 3,50 | 17.300 | | 2006-07-11 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 2.100 | | 2006-07-12 | 00:00:00 | 3,54 | 3,54 | 3,44 | 3,44 | 3.800 | | 2006-07-13 | 00:00:00 | 3,35 | 3,35 | 3,35 | 3,35 | 1.500 | | 2006-07-14 | 00:00:00 | 3,14 | 3,22 | 2,98 | 3,14 | 29.000 | | 2006-07-17 | 00:00:00 | 2,88 | 3,04 | 2,88 | 3,04 | 41.000 | | 2006-07-18 | 00:00:00 | 3,05 | 3,09 | 3,03 | 3,09 | 7.700 | | 2006-07-19 | 00:00:00 | 3,32 | 3,45 | 3,30 | 3,35 | 35.000 | | 2006-07-20 | 00:00:00 | 3,28 | 3,34 | 3,26 | 3,34 | 14.500 | | 2006-07-21 | 00:00:00 | 3,21 | 3,22 | 3,10 | 3,10 | 11.200 | | 2006-07-24 | 00:00:00 | 3,10 | 3,20 | 3,10 | 3,20 | 5.500 | | 2006-07-25 | 00:00:00 | 3,13 | 3,32 | 3,13 | 3,16 | 7.800 | | 2006-07-26 | 00:00:00 | 3,16 | 3,16 | 3,16 | 3,16 | 0 | | 2006-07-27 | 00:00:00 | 3,25 | 3,34 | 3,16 | 3,26 | 7.800 | | 2006-07-28 | 00:00:00 | 3,15 | 3,15 | 3,15 | 3,15 | 1.000 | | 2006-07-31 | 00:00:00 | 3,13 | 3,30 | 3,13 | 3,30 | 8.300 | | 2006-08-01 | 00:00:00 | 3,14 | 3,39 | 3,13 | 3,39 | 10.300 | | 2006-08-02 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 1.200 | | 2006-08-03 | 00:00:00 | 3,26 | 3,26 | 3,26 | 3,26 | 0 | | 2006-08-04 | 00:00:00 | 3,19 | 3,30 | 3,18 | 3,30 | 2.500 | | 2006-08-08 | 00:00:00 | 3,05 | 3,11 | 3,01 | 3,11 | 8.300 | | 2006-08-09 | 00:00:00 | 3,11 | 3,35 | 3,11 | 3,35 | 16.400 | | 2006-08-10 | 00:00:00 | 3,14 | 3,23 | 3,14 | 3,23 | 8.300 | | 2006-08-11 | 00:00:00 | 3,15 | 3,15 | 3,15 | 3,15 | 1.100 | | 2006-08-14 | 00:00:00 | 3,18 | 3,18 | 3,08 | 3,15 | 16.100 | | 2006-08-15 | 00:00:00 | 3,31 | 3,50 | 3,31 | 3,40 | 33.600 | | 2006-08-16 | 00:00:00 | 3,75 | 3,75 | 3,68 | 3,68 | 39.000 | | 2006-08-17 | 00:00:00 | 3,80 | 3,95 | 3,77 | 3,78 | 57.700 | | 2006-08-18 | 00:00:00 | 3,87 | 3,87 | 3,66 | 3,74 | 24.100 | | 2006-08-21 | 00:00:00 | 3,90 | 4,00 | 3,90 | 3,94 | 76.300 | | 2006-08-22 | 00:00:00 | 4,04 | 4,30 | 4,03 | 4,27 | 144.600 | | 2006-08-23 | 00:00:00 | 4,43 | 4,90 | 4,42 | 4,86 | 79.500 | | 2006-08-24 | 00:00:00 | 4,85 | 5,04 | 4,47 | 4,80 | 100.300 | | 2006-08-25 | 00:00:00 | 4,72 | 4,81 | 4,52 | 4,62 | 9.200 | | 2006-08-28 | 00:00:00 | 4,55 | 4,55 | 4,15 | 4,28 | 70.900 | | 2006-08-29 | 00:00:00 | 4,36 | 4,36 | 4,23 | 4,23 | 20.700 | | 2006-08-30 | 00:00:00 | 4,26 | 4,38 | 4,26 | 4,35 | 16.100 | | 2006-08-31 | 00:00:00 | 4,35 | 4,35 | 4,25 | 4,25 | 12.100 | | 2006-09-01 | 00:00:00 | 4,25 | 4,30 | 4,25 | 4,30 | 13.500 | | 2006-09-05 | 00:00:00 | 4,15 | 4,20 | 4,06 | 4,12 | 12.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
