(Login BolsaPT & Canal Forex) |
|
 GREAT PANTHER SIL - [Ticker: GPR.TO] |     | | Última Trade | 0,770 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,510 x 0 - 1,530 x 0 | EPS | 0,00 | | Abertura | 0,760 | PER | 0,00% | | Máximo | 0,770 | Pagamento Dividendo | | | Mínimo | 0,730 | Data Ex-Dividendo | | | Fecho Anterior | 0,760 | Yield | | | Volume | 60.400 | 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 GPR.TO de 2000-01-01 a 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-03 | 00:00:00 | 1,50 | 1,50 | 1,34 | 1,43 | 333.300 | | 2006-03-06 | 00:00:00 | 1,50 | 1,50 | 1,20 | 1,39 | 174.900 | | 2006-03-07 | 00:00:00 | 1,37 | 1,37 | 1,25 | 1,31 | 92.700 | | 2006-03-08 | 00:00:00 | 1,25 | 1,25 | 1,09 | 1,20 | 378.900 | | 2006-03-09 | 00:00:00 | 1,14 | 1,23 | 1,14 | 1,17 | 211.900 | | 2006-03-10 | 00:00:00 | 1,16 | 1,25 | 1,14 | 1,25 | 126.600 | | 2006-03-13 | 00:00:00 | 1,30 | 1,30 | 1,24 | 1,28 | 303.700 | | 2006-03-14 | 00:00:00 | 1,30 | 1,31 | 1,26 | 1,29 | 223.200 | | 2006-03-15 | 00:00:00 | 1,29 | 1,30 | 1,26 | 1,30 | 257.500 | | 2006-03-16 | 00:00:00 | 1,30 | 1,30 | 1,24 | 1,24 | 229.000 | | 2006-03-17 | 00:00:00 | 1,21 | 1,30 | 1,21 | 1,29 | 90.400 | | 2006-03-20 | 00:00:00 | 1,29 | 1,32 | 1,19 | 1,29 | 135.900 | | 2006-03-21 | 00:00:00 | 1,28 | 1,30 | 1,14 | 1,23 | 193.300 | | 2006-03-22 | 00:00:00 | 1,29 | 1,39 | 1,27 | 1,38 | 130.200 | | 2006-03-23 | 00:00:00 | 1,40 | 1,40 | 1,33 | 1,36 | 297.400 | | 2006-03-24 | 00:00:00 | 1,38 | 1,40 | 1,30 | 1,31 | 202.700 | | 2006-03-27 | 00:00:00 | 1,40 | 1,60 | 1,35 | 1,58 | 938.400 | | 2006-03-28 | 00:00:00 | 1,56 | 1,70 | 1,53 | 1,70 | 938.600 | | 2006-03-29 | 00:00:00 | 1,74 | 1,74 | 1,65 | 1,71 | 816.100 | | 2006-03-30 | 00:00:00 | 1,69 | 1,70 | 1,63 | 1,70 | 406.200 | | 2006-03-31 | 00:00:00 | 1,70 | 1,90 | 1,70 | 1,90 | 2.655.700 | | 2006-04-03 | 00:00:00 | 2,04 | 2,35 | 2,04 | 2,20 | 2.650.800 | | 2006-04-04 | 00:00:00 | 2,30 | 2,40 | 2,25 | 2,28 | 1.768.500 | | 2006-04-05 | 00:00:00 | 2,33 | 2,35 | 2,15 | 2,17 | 1.310.300 | | 2006-04-06 | 00:00:00 | 2,24 | 2,27 | 2,21 | 2,23 | 523.400 | | 2006-04-07 | 00:00:00 | 2,22 | 2,22 | 2,12 | 2,20 | 250.500 | | 2006-04-10 | 00:00:00 | 2,24 | 2,25 | 1,95 | 2,01 | 803.600 | | 2006-04-11 | 00:00:00 | 1,95 | 2,00 | 1,77 | 1,80 | 720.100 | | 2006-04-12 | 00:00:00 | 1,80 | 2,00 | 1,80 | 1,88 | 510.100 | | 2006-04-13 | 00:00:00 | 1,90 | 1,90 | 1,86 | 1,90 | 192.200 | | 2006-04-17 | 00:00:00 | 1,95 | 2,06 | 1,92 | 1,93 | 822.100 | | 2006-04-18 | 00:00:00 | 2,00 | 2,14 | 2,00 | 2,11 | 833.700 | | 2006-04-19 | 00:00:00 | 2,15 | 2,18 | 2,05 | 2,09 | 940.100 | | 2006-04-20 | 00:00:00 | 2,08 | 2,10 | 1,95 | 1,99 | 907.300 | | 2006-04-21 | 00:00:00 | 1,95 | 2,01 | 1,92 | 1,97 | 999.900 | | 2006-04-24 | 00:00:00 | 1,90 | 1,97 | 1,85 | 1,86 | 663.800 | | 2006-04-25 | 00:00:00 | 1,89 | 2,07 | 1,89 | 2,03 | 322.300 | | 2006-04-26 | 00:00:00 | 2,05 | 2,28 | 2,05 | 2,25 | 548.600 | | 2006-04-27 | 00:00:00 | 2,24 | 2,24 | 2,05 | 2,05 | 420.800 | | 2006-04-28 | 00:00:00 | 2,18 | 2,19 | 2,07 | 2,16 | 167.700 | | 2006-05-01 | 00:00:00 | 2,25 | 2,30 | 2,18 | 2,18 | 147.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
