(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-23 | 00:00:00 | 1,81 | 1,81 | 1,75 | 1,80 | 150.800 | | 2006-10-24 | 00:00:00 | 1,79 | 1,85 | 1,79 | 1,83 | 208.200 | | 2006-10-25 | 00:00:00 | 1,79 | 1,92 | 1,79 | 1,87 | 186.700 | | 2006-10-26 | 00:00:00 | 1,92 | 2,00 | 1,92 | 1,97 | 316.900 | | 2006-10-27 | 00:00:00 | 2,00 | 2,03 | 1,96 | 2,00 | 176.600 | | 2006-10-30 | 00:00:00 | 1,98 | 2,14 | 1,98 | 2,13 | 318.100 | | 2006-10-31 | 00:00:00 | 2,15 | 2,15 | 2,02 | 2,02 | 348.000 | | 2006-11-01 | 00:00:00 | 2,00 | 2,00 | 1,96 | 1,99 | 324.800 | | 2006-11-02 | 00:00:00 | 2,00 | 2,00 | 1,97 | 1,97 | 316.400 | | 2006-11-03 | 00:00:00 | 2,00 | 2,21 | 1,97 | 2,20 | 536.700 | | 2006-11-06 | 00:00:00 | 2,20 | 2,20 | 2,07 | 2,19 | 536.100 | | 2006-11-07 | 00:00:00 | 2,20 | 2,20 | 2,08 | 2,10 | 188.000 | | 2006-11-08 | 00:00:00 | 2,07 | 2,11 | 1,98 | 2,05 | 136.200 | | 2006-11-09 | 00:00:00 | 2,08 | 2,24 | 2,05 | 2,23 | 598.200 | | 2006-11-10 | 00:00:00 | 2,24 | 2,50 | 2,15 | 2,44 | 711.400 | | 2006-11-13 | 00:00:00 | 2,50 | 2,55 | 2,30 | 2,40 | 590.900 | | 2006-11-14 | 00:00:00 | 2,46 | 2,55 | 2,32 | 2,36 | 258.200 | | 2006-11-15 | 00:00:00 | 2,30 | 2,35 | 2,26 | 2,29 | 119.000 | | 2006-11-16 | 00:00:00 | 2,40 | 2,40 | 2,34 | 2,35 | 283.900 | | 2006-11-17 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,36 | 268.000 | | 2006-11-20 | 00:00:00 | 2,38 | 2,38 | 2,30 | 2,37 | 186.000 | | 2006-11-21 | 00:00:00 | 2,38 | 2,40 | 2,35 | 2,38 | 285.200 | | 2006-11-22 | 00:00:00 | 2,40 | 2,40 | 2,35 | 2,38 | 138.600 | | 2006-11-23 | 00:00:00 | 2,38 | 2,39 | 2,35 | 2,37 | 148.700 | | 2006-11-24 | 00:00:00 | 2,40 | 2,74 | 2,40 | 2,61 | 911.300 | | 2006-11-27 | 00:00:00 | 2,70 | 2,79 | 2,63 | 2,63 | 473.500 | | 2006-11-28 | 00:00:00 | 2,61 | 2,69 | 2,52 | 2,69 | 157.100 | | 2006-11-29 | 00:00:00 | 2,71 | 2,74 | 2,65 | 2,69 | 260.000 | | 2006-11-30 | 00:00:00 | 2,71 | 2,77 | 2,50 | 2,50 | 478.700 | | 2006-12-01 | 00:00:00 | 2,64 | 2,64 | 2,48 | 2,50 | 747.300 | | 2006-12-04 | 00:00:00 | 2,55 | 2,64 | 2,53 | 2,55 | 464.900 | | 2006-12-05 | 00:00:00 | 2,60 | 2,63 | 2,56 | 2,58 | 246.000 | | 2006-12-06 | 00:00:00 | 2,54 | 2,58 | 2,46 | 2,48 | 286.000 | | 2006-12-07 | 00:00:00 | 2,50 | 2,53 | 2,43 | 2,45 | 264.700 | | 2006-12-08 | 00:00:00 | 2,50 | 2,51 | 2,35 | 2,39 | 365.200 | | 2006-12-11 | 00:00:00 | 2,44 | 2,44 | 2,37 | 2,38 | 263.800 | | 2006-12-12 | 00:00:00 | 2,38 | 2,45 | 2,38 | 2,41 | 182.600 | | 2006-12-13 | 00:00:00 | 2,45 | 2,45 | 2,26 | 2,29 | 292.900 | | 2006-12-14 | 00:00:00 | 2,35 | 2,35 | 2,24 | 2,27 | 328.800 | | 2006-12-15 | 00:00:00 | 2,28 | 2,28 | 2,17 | 2,17 | 190.900 | | 2006-12-18 | 00:00:00 | 2,23 | 2,30 | 2,18 | 2,25 | 385.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
