(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-16 | 00:00:00 | 3,91 | 4,25 | 3,89 | 4,25 | 79.800 | | 2007-10-17 | 00:00:00 | 4,14 | 4,14 | 4,14 | 4,14 | 4.000 | | 2007-10-18 | 00:00:00 | 4,02 | 4,02 | 3,86 | 3,93 | 6.800 | | 2007-10-19 | 00:00:00 | 3,75 | 3,96 | 3,74 | 3,77 | 9.800 | | 2007-10-22 | 00:00:00 | 3,76 | 3,76 | 3,65 | 3,70 | 17.200 | | 2007-10-23 | 00:00:00 | 3,70 | 3,84 | 3,53 | 3,84 | 16.600 | | 2007-10-24 | 00:00:00 | 3,70 | 3,72 | 3,70 | 3,72 | 2.400 | | 2007-10-25 | 00:00:00 | 3,72 | 3,78 | 3,72 | 3,72 | 7.500 | | 2007-10-26 | 00:00:00 | 3,71 | 3,80 | 3,70 | 3,75 | 6.700 | | 2007-10-29 | 00:00:00 | 3,79 | 4,09 | 3,79 | 4,09 | 28.300 | | 2007-10-30 | 00:00:00 | 3,98 | 4,20 | 3,93 | 4,12 | 22.800 | | 2007-10-31 | 00:00:00 | 4,20 | 4,60 | 4,20 | 4,59 | 79.200 | | 2007-11-01 | 00:00:00 | 4,68 | 4,68 | 4,43 | 4,49 | 24.400 | | 2007-11-02 | 00:00:00 | 4,52 | 4,60 | 4,46 | 4,54 | 26.700 | | 2007-11-05 | 00:00:00 | 4,55 | 4,60 | 4,55 | 4,55 | 8.800 | | 2007-11-06 | 00:00:00 | 4,55 | 4,55 | 4,46 | 4,46 | 3.600 | | 2007-11-07 | 00:00:00 | 4,27 | 4,27 | 4,27 | 4,27 | 1.600 | | 2007-11-08 | 00:00:00 | 4,08 | 4,08 | 4,01 | 4,01 | 1.300 | | 2007-11-09 | 00:00:00 | 4,00 | 4,02 | 4,00 | 4,00 | 5.700 | | 2007-11-12 | 00:00:00 | 3,88 | 3,97 | 3,63 | 3,78 | 4.600 | | 2007-11-13 | 00:00:00 | 3,79 | 4,00 | 3,77 | 4,00 | 13.300 | | 2007-11-14 | 00:00:00 | 4,00 | 4,05 | 3,95 | 3,99 | 4.100 | | 2007-11-15 | 00:00:00 | 3,91 | 3,91 | 3,62 | 3,74 | 4.900 | | 2007-11-16 | 00:00:00 | 3,71 | 3,71 | 3,62 | 3,66 | 5.700 | | 2007-11-19 | 00:00:00 | 3,61 | 3,65 | 3,46 | 3,62 | 23.100 | | 2007-11-20 | 00:00:00 | 3,59 | 3,66 | 3,59 | 3,65 | 12.000 | | 2007-11-21 | 00:00:00 | 3,49 | 3,51 | 3,49 | 3,50 | 31.300 | | 2007-11-22 | 00:00:00 | 3,40 | 3,60 | 3,40 | 3,54 | 6.700 | | 2007-11-23 | 00:00:00 | 3,54 | 3,65 | 3,45 | 3,65 | 1.400 | | 2007-11-26 | 00:00:00 | 3,66 | 3,74 | 3,60 | 3,74 | 3.800 | | 2007-11-27 | 00:00:00 | 3,57 | 3,57 | 3,49 | 3,49 | 1.700 | | 2007-11-28 | 00:00:00 | 3,36 | 3,75 | 3,36 | 3,75 | 53.900 | | 2007-11-29 | 00:00:00 | 3,74 | 3,74 | 3,47 | 3,48 | 7.100 | | 2007-11-30 | 00:00:00 | 3,44 | 3,44 | 3,33 | 3,36 | 12.500 | | 2007-12-03 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 3.600 | | 2007-12-04 | 00:00:00 | 3,33 | 3,33 | 3,31 | 3,32 | 7.300 | | 2007-12-05 | 00:00:00 | 3,31 | 3,42 | 3,14 | 3,40 | 89.800 | | 2007-12-06 | 00:00:00 | 3,21 | 3,21 | 3,05 | 3,21 | 19.200 | | 2007-12-07 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 1.000 | | 2007-12-10 | 00:00:00 | 3,14 | 3,18 | 3,11 | 3,16 | 4.200 | | 2007-12-11 | 00:00:00 | 3,16 | 3,16 | 3,16 | 3,16 | 1.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
