(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-16 | 00:00:00 | 0,95 | 0,95 | 0,95 | 0,95 | 0 | | 2009-07-17 | 00:00:00 | 1,01 | 1,02 | 1,01 | 1,02 | 19.600 | | 2009-07-20 | 00:00:00 | 1,05 | 1,05 | 1,03 | 1,03 | 5.000 | | 2009-07-21 | 00:00:00 | 1,09 | 1,10 | 1,09 | 1,10 | 15.500 | | 2009-07-22 | 00:00:00 | 1,10 | 1,10 | 1,10 | 1,10 | 4.000 | | 2009-07-23 | 00:00:00 | 1,17 | 1,27 | 1,17 | 1,27 | 21.600 | | 2009-07-24 | 00:00:00 | 1,33 | 1,33 | 1,30 | 1,30 | 3.700 | | 2009-07-27 | 00:00:00 | 1,30 | 1,31 | 1,28 | 1,28 | 26.700 | | 2009-07-28 | 00:00:00 | 1,20 | 1,20 | 1,15 | 1,17 | 43.500 | | 2009-07-29 | 00:00:00 | 1,17 | 1,17 | 1,17 | 1,17 | 0 | | 2009-07-30 | 00:00:00 | 1,17 | 1,17 | 1,17 | 1,17 | 0 | | 2009-07-31 | 00:00:00 | 1,17 | 1,17 | 1,17 | 1,17 | 8.000 | | 2009-08-04 | 00:00:00 | 1,15 | 1,15 | 1,12 | 1,12 | 5.100 | | 2009-08-05 | 00:00:00 | 1,12 | 1,12 | 1,12 | 1,12 | 0 | | 2009-08-06 | 00:00:00 | 1,12 | 1,12 | 1,12 | 1,12 | 0 | | 2009-08-07 | 00:00:00 | 1,12 | 1,12 | 1,12 | 1,12 | 0 | | 2009-08-10 | 00:00:00 | 1,15 | 1,15 | 1,10 | 1,14 | 9.900 | | 2009-08-11 | 00:00:00 | 1,14 | 1,14 | 1,14 | 1,14 | 0 | | 2009-08-12 | 00:00:00 | 1,10 | 1,10 | 1,07 | 1,07 | 4.400 | | 2009-08-13 | 00:00:00 | 1,07 | 1,07 | 1,07 | 1,07 | 0 | | 2009-08-14 | 00:00:00 | 1,10 | 1,10 | 1,10 | 1,10 | 4.000 | | 2009-08-17 | 00:00:00 | 1,08 | 1,08 | 1,08 | 1,08 | 8.000 | | 2009-08-18 | 00:00:00 | 1,12 | 1,12 | 1,12 | 1,12 | 1.000 | | 2009-08-19 | 00:00:00 | 1,14 | 1,14 | 1,14 | 1,14 | 4.500 | | 2009-08-20 | 00:00:00 | 1,14 | 1,14 | 1,14 | 1,14 | 0 | | 2009-08-21 | 00:00:00 | 1,15 | 1,29 | 1,15 | 1,29 | 51.300 | | 2009-08-24 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 1.500 | | 2009-08-25 | 00:00:00 | 1,21 | 1,21 | 1,12 | 1,20 | 2.800 | | 2009-08-26 | 00:00:00 | 1,27 | 1,27 | 1,22 | 1,25 | 6.700 | | 2009-08-27 | 00:00:00 | 1,22 | 1,22 | 1,14 | 1,20 | 8.200 | | 2009-08-28 | 00:00:00 | 1,22 | 1,23 | 1,22 | 1,23 | 5.700 | | 2009-08-31 | 00:00:00 | 1,17 | 1,17 | 1,15 | 1,15 | 3.000 | | 2009-09-01 | 00:00:00 | 1,17 | 1,17 | 1,17 | 1,17 | 5.000 | | 2009-09-02 | 00:00:00 | 1,15 | 1,15 | 1,15 | 1,15 | 3.000 | | 2009-09-03 | 00:00:00 | 1,15 | 1,25 | 1,15 | 1,25 | 7.000 | | 2009-09-04 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,20 | 6.000 | | 2009-09-08 | 00:00:00 | 1,20 | 1,29 | 1,20 | 1,29 | 9.500 | | 2009-09-09 | 00:00:00 | 1,21 | 1,21 | 1,15 | 1,19 | 23.200 | | 2009-09-10 | 00:00:00 | 1,19 | 1,19 | 1,19 | 1,19 | 0 | | 2009-09-11 | 00:00:00 | 1,23 | 1,26 | 1,23 | 1,26 | 11.000 | | 2009-09-14 | 00:00:00 | 1,23 | 1,28 | 1,23 | 1,24 | 14.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
