(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-15 | 00:00:00 | 2,11 | 2,11 | 2,09 | 2,11 | 202.300 | | 2007-02-16 | 00:00:00 | 2,10 | 2,15 | 2,09 | 2,13 | 221.500 | | 2007-02-19 | 00:00:00 | 2,13 | 2,29 | 2,13 | 2,28 | 311.400 | | 2007-02-20 | 00:00:00 | 2,20 | 2,24 | 2,16 | 2,16 | 264.200 | | 2007-02-21 | 00:00:00 | 2,17 | 2,38 | 2,16 | 2,33 | 1.269.200 | | 2007-02-22 | 00:00:00 | 2,37 | 2,38 | 2,32 | 2,35 | 696.200 | | 2007-02-23 | 00:00:00 | 2,35 | 2,45 | 2,35 | 2,39 | 451.700 | | 2007-02-26 | 00:00:00 | 2,45 | 2,53 | 2,44 | 2,53 | 620.500 | | 2007-02-27 | 00:00:00 | 2,44 | 2,47 | 2,23 | 2,25 | 681.700 | | 2007-02-28 | 00:00:00 | 2,25 | 2,37 | 2,16 | 2,37 | 310.100 | | 2007-03-01 | 00:00:00 | 2,36 | 2,36 | 2,18 | 2,27 | 355.700 | | 2007-03-02 | 00:00:00 | 2,22 | 2,24 | 2,11 | 2,18 | 336.400 | | 2007-03-05 | 00:00:00 | 2,10 | 2,14 | 2,05 | 2,11 | 324.100 | | 2007-03-06 | 00:00:00 | 2,11 | 2,20 | 2,11 | 2,18 | 144.000 | | 2007-03-07 | 00:00:00 | 2,18 | 2,20 | 2,15 | 2,15 | 137.600 | | 2007-03-08 | 00:00:00 | 2,14 | 2,19 | 2,11 | 2,11 | 240.200 | | 2007-03-09 | 00:00:00 | 2,12 | 2,12 | 2,06 | 2,08 | 412.700 | | 2007-03-12 | 00:00:00 | 2,10 | 2,10 | 1,96 | 1,99 | 706.400 | | 2007-03-13 | 00:00:00 | 1,99 | 1,99 | 1,87 | 1,91 | 451.300 | | 2007-03-14 | 00:00:00 | 1,80 | 1,90 | 1,77 | 1,86 | 585.300 | | 2007-03-15 | 00:00:00 | 1,88 | 1,90 | 1,83 | 1,89 | 331.700 | | 2007-03-16 | 00:00:00 | 1,88 | 2,02 | 1,88 | 1,95 | 410.700 | | 2007-03-19 | 00:00:00 | 2,05 | 2,05 | 1,99 | 2,04 | 307.400 | | 2007-03-20 | 00:00:00 | 2,04 | 2,10 | 1,98 | 1,98 | 362.200 | | 2007-03-21 | 00:00:00 | 2,01 | 2,03 | 1,92 | 1,93 | 121.100 | | 2007-03-22 | 00:00:00 | 1,98 | 2,01 | 1,94 | 1,94 | 282.400 | | 2007-03-23 | 00:00:00 | 1,97 | 1,97 | 1,88 | 1,89 | 295.500 | | 2007-03-26 | 00:00:00 | 1,92 | 2,00 | 1,91 | 1,92 | 349.600 | | 2007-03-27 | 00:00:00 | 1,93 | 1,94 | 1,81 | 1,83 | 560.000 | | 2007-03-28 | 00:00:00 | 1,84 | 1,88 | 1,80 | 1,80 | 293.100 | | 2007-03-29 | 00:00:00 | 1,85 | 1,90 | 1,79 | 1,85 | 295.900 | | 2007-03-30 | 00:00:00 | 1,85 | 1,87 | 1,80 | 1,82 | 170.700 | | 2007-04-02 | 00:00:00 | 1,87 | 1,99 | 1,86 | 1,96 | 271.400 | | 2007-04-03 | 00:00:00 | 2,02 | 2,10 | 1,99 | 2,08 | 296.100 | | 2007-04-04 | 00:00:00 | 2,07 | 2,20 | 1,99 | 2,10 | 630.900 | | 2007-04-05 | 00:00:00 | 2,10 | 2,17 | 2,01 | 2,05 | 298.600 | | 2007-04-09 | 00:00:00 | 2,06 | 2,07 | 2,01 | 2,03 | 227.100 | | 2007-04-10 | 00:00:00 | 2,04 | 2,15 | 2,04 | 2,05 | 363.700 | | 2007-04-11 | 00:00:00 | 2,12 | 2,15 | 1,99 | 2,02 | 227.000 | | 2007-04-12 | 00:00:00 | 2,02 | 2,04 | 1,96 | 2,00 | 91.600 | | 2007-04-13 | 00:00:00 | 2,00 | 2,10 | 1,98 | 2,10 | 155.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
