(Login BolsaPT & Canal Forex) |
|
 GLOBEX MINING ENTERPRISES INC - [Ticker: GMX.TO] |     | | Última Trade | 0,450 | Range 52 Semanas | [0,290 - 0,630] | | Hora da Última Trade | 2017-11-01 - 19:28 | Price-Target 1 Ano | N/A | | Variação | -0,010 (-2.17%) | Capitalização Bolsista | 23 | | Bid / Ask | 0,450 x 0 - 0,470 x 0 | EPS | -0,01 | | Abertura | 0,470 | PER | 0,00% | | Máximo | 0,480 | Pagamento Dividendo | N/A | | Mínimo | 0,450 | Data Ex-Dividendo | N/A | | Fecho Anterior | 0,460 | Yield | N/A | | Volume | 31.250 | Volume Médio (3m) | 32.998 | | 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 2018-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-22 | 00:00:00 | 1,54 | 1,54 | 1,54 | 1,54 | 0 | | 2010-06-23 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 3.300 | | 2010-06-24 | 00:00:00 | 1,46 | 1,48 | 1,46 | 1,48 | 2.700 | | 2010-06-25 | 00:00:00 | 1,45 | 1,45 | 1,44 | 1,44 | 4.000 | | 2010-06-28 | 00:00:00 | 1,45 | 1,54 | 1,44 | 1,44 | 41.300 | | 2010-06-29 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 0 | | 2010-06-30 | 00:00:00 | 1,48 | 1,60 | 1,48 | 1,60 | 12.700 | | 2010-07-02 | 00:00:00 | 1,55 | 1,64 | 1,55 | 1,64 | 4.200 | | 2010-07-05 | 00:00:00 | 1,64 | 1,64 | 1,64 | 1,64 | 0 | | 2010-07-06 | 00:00:00 | 1,55 | 1,60 | 1,55 | 1,60 | 33.500 | | 2010-07-07 | 00:00:00 | 1,59 | 1,59 | 1,59 | 1,59 | 100 | | 2010-07-08 | 00:00:00 | 1,52 | 1,57 | 1,48 | 1,57 | 5.700 | | 2010-07-09 | 00:00:00 | 1,47 | 1,47 | 1,44 | 1,44 | 2.600 | | 2010-07-12 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 0 | | 2010-07-13 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 0 | | 2010-07-14 | 00:00:00 | 1,45 | 1,45 | 1,44 | 1,44 | 9.500 | | 2010-07-15 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 0 | | 2010-07-16 | 00:00:00 | 1,48 | 1,48 | 1,48 | 1,48 | 5.000 | | 2010-07-19 | 00:00:00 | 1,53 | 1,53 | 1,53 | 1,53 | 200 | | 2010-07-20 | 00:00:00 | 1,46 | 1,46 | 1,44 | 1,44 | 2.400 | | 2010-07-21 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 1.000 | | 2010-07-22 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 1.400 | | 2010-07-23 | 00:00:00 | 1,46 | 1,49 | 1,46 | 1,46 | 8.300 | | 2010-07-26 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | | 2010-07-27 | 00:00:00 | 1,45 | 1,45 | 1,44 | 1,44 | 6.100 | | 2010-07-28 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 600 | | 2010-07-29 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 3.800 | | 2010-07-30 | 00:00:00 | 1,50 | 1,50 | 1,50 | 1,50 | 10.000 | | 2010-08-03 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 100 | | 2010-08-04 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 0 | | 2010-08-05 | 00:00:00 | 1,44 | 1,45 | 1,44 | 1,45 | 1.200 | | 2010-08-06 | 00:00:00 | 1,50 | 1,58 | 1,50 | 1,58 | 2.000 | | 2010-08-09 | 00:00:00 | 1,58 | 1,58 | 1,58 | 1,58 | 0 | | 2010-08-10 | 00:00:00 | 1,50 | 1,50 | 1,48 | 1,48 | 2.000 | | 2010-08-11 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 200 | | 2010-08-12 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 0 | | 2010-08-13 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 0 | | 2010-08-16 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 1.300 | | 2010-08-17 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 0 | | 2010-08-18 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 1.000 | | 2010-08-19 | 00:00:00 | 1,53 | 1,60 | 1,52 | 1,60 | 13.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
