(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 | | 2007-04-13 | 00:00:00 | 2,00 | 2,10 | 1,98 | 2,10 | 155.400 | | 2007-04-16 | 00:00:00 | 2,10 | 2,19 | 2,08 | 2,08 | 227.900 | | 2007-04-17 | 00:00:00 | 2,10 | 2,15 | 2,05 | 2,09 | 247.800 | | 2007-04-18 | 00:00:00 | 2,10 | 2,10 | 2,04 | 2,05 | 134.000 | | 2007-04-19 | 00:00:00 | 2,04 | 2,05 | 1,95 | 1,98 | 298.300 | | 2007-04-20 | 00:00:00 | 2,00 | 2,09 | 1,97 | 2,03 | 92.600 | | 2007-04-23 | 00:00:00 | 2,10 | 2,15 | 2,04 | 2,14 | 345.100 | | 2007-04-24 | 00:00:00 | 2,12 | 2,14 | 2,06 | 2,09 | 66.100 | | 2007-04-25 | 00:00:00 | 2,06 | 2,12 | 2,05 | 2,07 | 167.000 | | 2007-04-26 | 00:00:00 | 2,02 | 2,10 | 2,02 | 2,06 | 132.400 | | 2007-04-27 | 00:00:00 | 2,08 | 2,10 | 1,99 | 2,02 | 123.100 | | 2007-04-30 | 00:00:00 | 1,97 | 1,97 | 1,81 | 1,84 | 838.600 | | 2007-05-01 | 00:00:00 | 1,79 | 1,86 | 1,72 | 1,86 | 550.900 | | 2007-05-02 | 00:00:00 | 1,76 | 1,81 | 1,75 | 1,78 | 286.300 | | 2007-05-03 | 00:00:00 | 1,76 | 1,77 | 1,71 | 1,75 | 277.500 | | 2007-05-04 | 00:00:00 | 1,75 | 1,85 | 1,73 | 1,84 | 236.700 | | 2007-05-07 | 00:00:00 | 1,80 | 1,82 | 1,73 | 1,76 | 406.200 | | 2007-05-08 | 00:00:00 | 1,73 | 1,73 | 1,62 | 1,72 | 471.800 | | 2007-05-09 | 00:00:00 | 1,70 | 1,71 | 1,65 | 1,68 | 265.800 | | 2007-05-10 | 00:00:00 | 1,67 | 1,75 | 1,67 | 1,74 | 504.700 | | 2007-05-11 | 00:00:00 | 1,73 | 1,79 | 1,73 | 1,76 | 277.900 | | 2007-05-14 | 00:00:00 | 1,72 | 1,76 | 1,72 | 1,74 | 209.300 | | 2007-05-15 | 00:00:00 | 1,72 | 1,75 | 1,72 | 1,73 | 114.800 | | 2007-05-16 | 00:00:00 | 1,75 | 1,76 | 1,72 | 1,76 | 155.700 | | 2007-05-17 | 00:00:00 | 1,73 | 1,73 | 1,70 | 1,70 | 175.500 | | 2007-05-18 | 00:00:00 | 1,70 | 1,75 | 1,70 | 1,75 | 136.900 | | 2007-05-22 | 00:00:00 | 1,74 | 1,77 | 1,72 | 1,76 | 150.600 | | 2007-05-23 | 00:00:00 | 1,75 | 1,75 | 1,72 | 1,72 | 148.400 | | 2007-05-24 | 00:00:00 | 1,71 | 1,74 | 1,70 | 1,70 | 250.200 | | 2007-05-25 | 00:00:00 | 1,67 | 1,72 | 1,67 | 1,71 | 129.100 | | 2007-05-28 | 00:00:00 | 1,70 | 1,72 | 1,70 | 1,71 | 52.300 | | 2007-05-29 | 00:00:00 | 1,71 | 1,76 | 1,71 | 1,74 | 657.100 | | 2007-05-30 | 00:00:00 | 1,72 | 1,75 | 1,72 | 1,72 | 66.200 | | 2007-05-31 | 00:00:00 | 1,75 | 1,76 | 1,71 | 1,74 | 155.500 | | 2007-06-01 | 00:00:00 | 1,75 | 1,76 | 1,70 | 1,75 | 170.200 | | 2007-06-04 | 00:00:00 | 1,73 | 1,75 | 1,72 | 1,74 | 124.700 | | 2007-06-05 | 00:00:00 | 1,75 | 1,75 | 1,72 | 1,75 | 105.500 | | 2007-06-06 | 00:00:00 | 1,75 | 1,75 | 1,71 | 1,74 | 271.200 | | 2007-06-07 | 00:00:00 | 1,73 | 1,75 | 1,66 | 1,68 | 234.900 | | 2007-06-08 | 00:00:00 | 1,65 | 1,70 | 1,62 | 1,65 | 319.100 | | 2007-06-11 | 00:00:00 | 1,61 | 1,65 | 1,60 | 1,64 | 136.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
