(Login BolsaPT & Canal Forex) |
|
 GLOBEX MNG J - [Ticker: GMX.TO] |     | | Última Trade | 0,445 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-06-18 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,020 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,450 x 0 - 0,470 x 0 | EPS | 0,00 | | Abertura | 0,430 | PER | 0,00% | | Máximo | 0,445 | Pagamento Dividendo | | | Mínimo | 0,430 | Data Ex-Dividendo | | | Fecho Anterior | 0,430 | Yield | | | Volume | 2.600 | 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 2018-06-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-11 | 00:00:00 | 3,16 | 3,16 | 3,16 | 3,16 | 1.100 | | 2007-12-12 | 00:00:00 | 3,05 | 3,09 | 3,00 | 3,09 | 33.500 | | 2007-12-13 | 00:00:00 | 3,05 | 3,05 | 2,93 | 3,02 | 45.700 | | 2007-12-14 | 00:00:00 | 2,96 | 2,96 | 2,85 | 2,87 | 25.000 | | 2007-12-17 | 00:00:00 | 2,87 | 2,87 | 2,52 | 2,52 | 47.200 | | 2007-12-18 | 00:00:00 | 2,76 | 3,13 | 2,73 | 2,99 | 35.400 | | 2007-12-19 | 00:00:00 | 2,89 | 3,00 | 2,77 | 3,00 | 25.900 | | 2007-12-20 | 00:00:00 | 2,80 | 2,80 | 2,80 | 2,80 | 4.500 | | 2007-12-21 | 00:00:00 | 2,80 | 2,85 | 2,77 | 2,80 | 21.300 | | 2007-12-24 | 00:00:00 | 3,23 | 3,49 | 3,00 | 3,49 | 500 | | 2007-12-27 | 00:00:00 | 3,00 | 3,48 | 2,85 | 3,20 | 44.500 | | 2007-12-28 | 00:00:00 | 3,15 | 3,35 | 3,15 | 3,20 | 1.800 | | 2007-12-31 | 00:00:00 | 3,34 | 3,34 | 3,15 | 3,15 | 5.100 | | 2008-01-02 | 00:00:00 | 3,15 | 3,80 | 3,03 | 3,14 | 6.100 | | 2008-01-03 | 00:00:00 | 3,02 | 3,15 | 2,99 | 3,05 | 11.900 | | 2008-01-04 | 00:00:00 | 3,00 | 3,02 | 2,90 | 3,02 | 4.400 | | 2008-01-07 | 00:00:00 | 3,02 | 3,09 | 2,90 | 3,09 | 6.500 | | 2008-01-08 | 00:00:00 | 3,08 | 3,12 | 3,00 | 3,12 | 13.200 | | 2008-01-09 | 00:00:00 | 3,11 | 3,11 | 3,04 | 3,04 | 1.400 | | 2008-01-10 | 00:00:00 | 2,88 | 2,98 | 2,80 | 2,98 | 29.300 | | 2008-01-11 | 00:00:00 | 2,91 | 2,98 | 2,91 | 2,98 | 7.700 | | 2008-01-14 | 00:00:00 | 2,89 | 3,03 | 2,89 | 3,03 | 2.300 | | 2008-01-15 | 00:00:00 | 2,92 | 3,02 | 2,92 | 3,02 | 2.200 | | 2008-01-16 | 00:00:00 | 2,85 | 2,85 | 2,64 | 2,77 | 14.700 | | 2008-01-17 | 00:00:00 | 2,77 | 2,77 | 2,66 | 2,77 | 7.700 | | 2008-01-18 | 00:00:00 | 2,53 | 2,75 | 2,50 | 2,75 | 12.500 | | 2008-01-21 | 00:00:00 | 2,51 | 2,51 | 2,11 | 2,15 | 65.000 | | 2008-01-22 | 00:00:00 | 2,05 | 2,40 | 2,05 | 2,25 | 28.500 | | 2008-01-23 | 00:00:00 | 1,98 | 2,15 | 1,95 | 2,15 | 29.100 | | 2008-01-24 | 00:00:00 | 2,20 | 2,25 | 2,11 | 2,15 | 15.700 | | 2008-01-25 | 00:00:00 | 2,25 | 2,30 | 2,21 | 2,30 | 20.500 | | 2008-01-28 | 00:00:00 | 2,16 | 2,18 | 2,10 | 2,17 | 16.200 | | 2008-01-29 | 00:00:00 | 2,15 | 2,16 | 2,15 | 2,16 | 4.300 | | 2008-01-30 | 00:00:00 | 2,15 | 2,26 | 2,15 | 2,25 | 38.400 | | 2008-01-31 | 00:00:00 | 2,15 | 2,70 | 2,15 | 2,70 | 102.800 | | 2008-02-01 | 00:00:00 | 2,62 | 2,72 | 2,50 | 2,72 | 49.700 | | 2008-02-04 | 00:00:00 | 2,72 | 2,72 | 2,53 | 2,60 | 8.400 | | 2008-02-05 | 00:00:00 | 2,52 | 2,52 | 2,35 | 2,35 | 38.000 | | 2008-02-06 | 00:00:00 | 2,40 | 2,42 | 2,38 | 2,42 | 16.600 | | 2008-02-07 | 00:00:00 | 2,40 | 2,42 | 2,40 | 2,42 | 2.400 | | 2008-02-08 | 00:00:00 | 2,36 | 2,43 | 2,35 | 2,43 | 8.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
