(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-04 | 00:00:00 | 3,41 | 3,42 | 3,41 | 3,42 | 6.200 | | 2008-06-05 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 0 | | 2008-06-06 | 00:00:00 | 3,24 | 3,41 | 3,22 | 3,41 | 25.000 | | 2008-06-09 | 00:00:00 | 3,31 | 3,41 | 3,16 | 3,41 | 33.000 | | 2008-06-10 | 00:00:00 | 3,40 | 3,40 | 3,40 | 3,40 | 600 | | 2008-06-11 | 00:00:00 | 3,26 | 3,26 | 3,22 | 3,22 | 2.800 | | 2008-06-12 | 00:00:00 | 3,21 | 3,21 | 3,21 | 3,21 | 4.300 | | 2008-06-13 | 00:00:00 | 3,14 | 3,42 | 3,06 | 3,42 | 13.800 | | 2008-06-16 | 00:00:00 | 3,29 | 3,29 | 3,26 | 3,28 | 6.200 | | 2008-06-17 | 00:00:00 | 3,30 | 3,31 | 3,30 | 3,30 | 4.000 | | 2008-06-18 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 1.000 | | 2008-06-19 | 00:00:00 | 3,35 | 3,35 | 3,28 | 3,30 | 14.500 | | 2008-06-20 | 00:00:00 | 3,23 | 3,30 | 3,22 | 3,30 | 5.900 | | 2008-06-23 | 00:00:00 | 3,30 | 3,30 | 3,30 | 3,30 | 0 | | 2008-06-24 | 00:00:00 | 3,22 | 3,22 | 3,15 | 3,15 | 4.500 | | 2008-06-25 | 00:00:00 | 3,14 | 3,14 | 3,00 | 3,05 | 10.600 | | 2008-06-26 | 00:00:00 | 3,15 | 3,15 | 3,07 | 3,07 | 1.500 | | 2008-06-27 | 00:00:00 | 3,08 | 3,08 | 3,04 | 3,07 | 3.300 | | 2008-06-30 | 00:00:00 | 3,13 | 3,16 | 3,13 | 3,13 | 1.600 | | 2008-07-02 | 00:00:00 | 3,15 | 3,15 | 2,97 | 3,15 | 15.800 | | 2008-07-03 | 00:00:00 | 3,08 | 3,12 | 3,08 | 3,12 | 6.000 | | 2008-07-04 | 00:00:00 | 3,01 | 3,01 | 3,01 | 3,01 | 300 | | 2008-07-07 | 00:00:00 | 3,08 | 3,25 | 3,04 | 3,04 | 19.200 | | 2008-07-08 | 00:00:00 | 3,04 | 3,04 | 2,95 | 2,95 | 11.200 | | 2008-07-09 | 00:00:00 | 3,06 | 3,07 | 3,06 | 3,07 | 6.900 | | 2008-07-10 | 00:00:00 | 3,06 | 3,06 | 3,06 | 3,06 | 1.300 | | 2008-07-11 | 00:00:00 | 3,00 | 3,12 | 3,00 | 3,12 | 1.600 | | 2008-07-14 | 00:00:00 | 3,12 | 3,15 | 3,01 | 3,11 | 7.600 | | 2008-07-15 | 00:00:00 | 3,00 | 3,00 | 2,80 | 2,86 | 14.700 | | 2008-07-16 | 00:00:00 | 3,07 | 3,10 | 2,81 | 2,88 | 22.000 | | 2008-07-17 | 00:00:00 | 2,81 | 2,88 | 2,71 | 2,88 | 4.700 | | 2008-07-18 | 00:00:00 | 2,75 | 2,89 | 2,70 | 2,89 | 11.900 | | 2008-07-21 | 00:00:00 | 2,88 | 2,88 | 2,88 | 2,88 | 4.000 | | 2008-07-22 | 00:00:00 | 2,61 | 2,80 | 2,61 | 2,80 | 1.500 | | 2008-07-23 | 00:00:00 | 2,88 | 2,88 | 2,67 | 2,67 | 3.400 | | 2008-07-24 | 00:00:00 | 2,66 | 2,94 | 2,66 | 2,70 | 3.900 | | 2008-07-25 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 400 | | 2008-07-28 | 00:00:00 | 2,75 | 2,75 | 2,75 | 2,75 | 0 | | 2008-07-29 | 00:00:00 | 2,75 | 2,75 | 2,55 | 2,55 | 2.000 | | 2008-07-30 | 00:00:00 | 2,42 | 2,50 | 2,42 | 2,50 | 2.900 | | 2008-07-31 | 00:00:00 | 2,55 | 2,75 | 2,55 | 2,75 | 2.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
