(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-08 | 00:00:00 | 2,83 | 2,83 | 2,81 | 2,81 | 4.500 | | 2008-04-09 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 0 | | 2008-04-10 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 0 | | 2008-04-11 | 00:00:00 | 2,88 | 3,10 | 2,85 | 3,10 | 7.300 | | 2008-04-14 | 00:00:00 | 2,85 | 3,02 | 2,85 | 3,02 | 4.100 | | 2008-04-15 | 00:00:00 | 3,00 | 3,06 | 2,98 | 3,06 | 10.800 | | 2008-04-16 | 00:00:00 | 3,06 | 3,09 | 3,06 | 3,09 | 4.800 | | 2008-04-17 | 00:00:00 | 3,06 | 3,15 | 3,00 | 3,15 | 8.500 | | 2008-04-18 | 00:00:00 | 3,15 | 3,17 | 3,00 | 3,17 | 140.600 | | 2008-04-21 | 00:00:00 | 3,08 | 3,08 | 2,92 | 2,96 | 16.200 | | 2008-04-22 | 00:00:00 | 2,88 | 3,00 | 2,88 | 2,99 | 8.900 | | 2008-04-23 | 00:00:00 | 2,99 | 3,03 | 2,99 | 3,03 | 8.500 | | 2008-04-24 | 00:00:00 | 2,91 | 2,91 | 2,88 | 2,88 | 8.800 | | 2008-04-25 | 00:00:00 | 3,05 | 3,25 | 2,96 | 3,25 | 36.000 | | 2008-04-28 | 00:00:00 | 3,67 | 3,77 | 3,49 | 3,57 | 80.700 | | 2008-04-29 | 00:00:00 | 3,56 | 3,70 | 3,52 | 3,65 | 7.200 | | 2008-04-30 | 00:00:00 | 3,59 | 3,59 | 3,59 | 3,59 | 2.100 | | 2008-05-01 | 00:00:00 | 3,59 | 3,59 | 3,59 | 3,59 | 0 | | 2008-05-02 | 00:00:00 | 3,45 | 3,45 | 3,37 | 3,45 | 25.300 | | 2008-05-05 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 2.300 | | 2008-05-06 | 00:00:00 | 3,45 | 3,45 | 3,45 | 3,45 | 0 | | 2008-05-07 | 00:00:00 | 3,33 | 3,33 | 3,24 | 3,24 | 17.500 | | 2008-05-08 | 00:00:00 | 3,25 | 3,25 | 3,25 | 3,25 | 1.400 | | 2008-05-09 | 00:00:00 | 3,30 | 3,45 | 3,30 | 3,45 | 3.600 | | 2008-05-12 | 00:00:00 | 3,45 | 3,50 | 3,45 | 3,50 | 3.100 | | 2008-05-13 | 00:00:00 | 3,55 | 3,55 | 3,47 | 3,48 | 9.300 | | 2008-05-14 | 00:00:00 | 3,64 | 3,65 | 3,64 | 3,65 | 2.800 | | 2008-05-15 | 00:00:00 | 3,65 | 3,79 | 3,65 | 3,79 | 22.100 | | 2008-05-16 | 00:00:00 | 3,85 | 3,95 | 3,76 | 3,77 | 12.000 | | 2008-05-20 | 00:00:00 | 3,88 | 3,88 | 3,87 | 3,88 | 9.300 | | 2008-05-21 | 00:00:00 | 3,87 | 3,90 | 3,87 | 3,90 | 5.400 | | 2008-05-22 | 00:00:00 | 3,90 | 3,90 | 3,61 | 3,70 | 14.200 | | 2008-05-23 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 0 | | 2008-05-26 | 00:00:00 | 3,60 | 3,61 | 3,59 | 3,60 | 12.100 | | 2008-05-27 | 00:00:00 | 3,52 | 3,52 | 3,30 | 3,46 | 16.000 | | 2008-05-28 | 00:00:00 | 3,48 | 3,48 | 3,48 | 3,48 | 2.700 | | 2008-05-29 | 00:00:00 | 3,30 | 3,37 | 3,11 | 3,37 | 20.800 | | 2008-05-30 | 00:00:00 | 3,40 | 3,41 | 3,38 | 3,39 | 7.500 | | 2008-06-02 | 00:00:00 | 3,28 | 3,36 | 3,00 | 3,36 | 26.000 | | 2008-06-03 | 00:00:00 | 3,39 | 3,39 | 3,39 | 3,39 | 3.100 | | 2008-06-04 | 00:00:00 | 3,41 | 3,42 | 3,41 | 3,42 | 6.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
