(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 2024-05-07 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-12-21 | 00:00:00 | 2,21 | 2,21 | 2,01 | 2,17 | 16.100 | 2010-12-22 | 00:00:00 | 2,18 | 2,18 | 2,18 | 2,18 | 1.300 | 2010-12-23 | 00:00:00 | 2,19 | 2,19 | 2,01 | 2,01 | 32.300 | 2010-12-24 | 00:00:00 | 2,05 | 2,05 | 2,05 | 2,05 | 100 | 2010-12-29 | 00:00:00 | 2,18 | 2,18 | 2,09 | 2,09 | 19.800 | 2010-12-30 | 00:00:00 | 2,00 | 2,07 | 2,00 | 2,07 | 1.100 | 2010-12-31 | 00:00:00 | 2,03 | 2,07 | 2,03 | 2,07 | 5.800 | 2011-01-04 | 00:00:00 | 2,10 | 2,20 | 2,10 | 2,15 | 18.500 | 2011-01-05 | 00:00:00 | 2,11 | 2,19 | 1,95 | 2,00 | 17.300 | 2011-01-06 | 00:00:00 | 2,05 | 2,10 | 2,05 | 2,10 | 15.400 | 2011-01-07 | 00:00:00 | 2,10 | 2,10 | 2,01 | 2,05 | 26.300 | 2011-01-10 | 00:00:00 | 2,05 | 2,10 | 2,05 | 2,10 | 9.500 | 2011-01-11 | 00:00:00 | 2,10 | 2,10 | 1,96 | 2,07 | 9.500 | 2011-01-12 | 00:00:00 | 2,10 | 2,39 | 2,10 | 2,39 | 25.000 | 2011-01-13 | 00:00:00 | 2,40 | 2,50 | 2,40 | 2,50 | 32.900 | 2011-01-14 | 00:00:00 | 2,45 | 2,45 | 2,40 | 2,45 | 26.800 | 2011-01-17 | 00:00:00 | 2,40 | 2,65 | 2,40 | 2,65 | 23.200 | 2011-01-18 | 00:00:00 | 2,70 | 2,71 | 2,40 | 2,40 | 109.300 | 2011-01-19 | 00:00:00 | 2,36 | 2,65 | 2,36 | 2,65 | 28.700 | 2011-01-20 | 00:00:00 | 2,64 | 2,64 | 2,50 | 2,55 | 5.900 | 2011-01-21 | 00:00:00 | 2,50 | 2,64 | 2,50 | 2,64 | 2.100 | 2011-01-24 | 00:00:00 | 2,50 | 2,50 | 2,50 | 2,50 | 2.500 | 2011-01-25 | 00:00:00 | 2,63 | 2,72 | 2,60 | 2,60 | 10.100 | 2011-01-26 | 00:00:00 | 2,55 | 2,64 | 2,52 | 2,64 | 13.000 | 2011-01-27 | 00:00:00 | 2,55 | 2,64 | 2,53 | 2,53 | 9.300 | 2011-01-28 | 00:00:00 | 2,55 | 2,64 | 2,55 | 2,64 | 2.400 | 2011-01-31 | 00:00:00 | 2,64 | 2,64 | 2,50 | 2,64 | 4.100 | 2011-02-01 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,65 | 2.300 | 2011-02-02 | 00:00:00 | 2,50 | 2,50 | 2,36 | 2,40 | 116.000 | 2011-02-03 | 00:00:00 | 2,45 | 2,45 | 2,41 | 2,41 | 8.000 | 2011-02-04 | 00:00:00 | 2,38 | 2,40 | 2,35 | 2,40 | 43.800 | 2011-02-07 | 00:00:00 | 2,40 | 2,40 | 2,39 | 2,39 | 20.400 | 2011-02-08 | 00:00:00 | 2,40 | 2,40 | 2,37 | 2,37 | 11.800 | 2011-02-09 | 00:00:00 | 2,55 | 2,55 | 2,37 | 2,37 | 10.900 | 2011-02-10 | 00:00:00 | 2,41 | 2,41 | 2,33 | 2,33 | 28.600 | 2011-02-11 | 00:00:00 | 2,40 | 2,53 | 2,40 | 2,45 | 1.300 | 2011-02-14 | 00:00:00 | 2,52 | 2,63 | 2,52 | 2,52 | 4.000 | 2011-02-15 | 00:00:00 | 2,60 | 2,65 | 2,54 | 2,65 | 20.500 | 2011-02-16 | 00:00:00 | 2,71 | 2,88 | 2,66 | 2,78 | 64.700 | 2011-02-17 | 00:00:00 | 2,84 | 2,85 | 2,75 | 2,80 | 10.500 | 2011-02-18 | 00:00:00 | 2,81 | 2,85 | 2,75 | 2,84 | 12.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|