(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-04 | 00:00:00 | 1,47 | 1,49 | 1,41 | 1,42 | 93.400 | | 2007-10-05 | 00:00:00 | 1,47 | 1,48 | 1,41 | 1,45 | 526.600 | | 2007-10-09 | 00:00:00 | 1,45 | 1,47 | 1,32 | 1,44 | 175.100 | | 2007-10-10 | 00:00:00 | 1,44 | 1,46 | 1,39 | 1,40 | 163.900 | | 2007-10-11 | 00:00:00 | 1,39 | 1,44 | 1,37 | 1,40 | 224.100 | | 2007-10-12 | 00:00:00 | 1,37 | 1,44 | 1,36 | 1,44 | 169.000 | | 2007-10-15 | 00:00:00 | 1,45 | 1,49 | 1,40 | 1,43 | 187.800 | | 2007-10-16 | 00:00:00 | 1,43 | 1,45 | 1,25 | 1,34 | 220.600 | | 2007-10-17 | 00:00:00 | 1,35 | 1,37 | 1,22 | 1,28 | 117.000 | | 2007-10-18 | 00:00:00 | 1,25 | 1,30 | 1,21 | 1,28 | 600.900 | | 2007-10-19 | 00:00:00 | 1,22 | 1,24 | 1,21 | 1,22 | 207.100 | | 2007-10-22 | 00:00:00 | 1,16 | 1,25 | 1,16 | 1,25 | 359.600 | | 2007-10-23 | 00:00:00 | 1,27 | 1,29 | 1,23 | 1,23 | 418.700 | | 2007-10-24 | 00:00:00 | 1,23 | 1,25 | 1,21 | 1,24 | 277.700 | | 2007-10-25 | 00:00:00 | 1,23 | 1,24 | 1,22 | 1,22 | 178.800 | | 2007-10-26 | 00:00:00 | 1,24 | 1,25 | 1,22 | 1,25 | 290.800 | | 2007-10-29 | 00:00:00 | 1,24 | 1,30 | 1,24 | 1,24 | 644.300 | | 2007-10-30 | 00:00:00 | 1,27 | 1,31 | 1,25 | 1,31 | 205.400 | | 2007-10-31 | 00:00:00 | 1,27 | 1,40 | 1,27 | 1,40 | 229.600 | | 2007-11-01 | 00:00:00 | 1,40 | 1,47 | 1,37 | 1,42 | 461.700 | | 2007-11-02 | 00:00:00 | 1,40 | 1,49 | 1,38 | 1,49 | 308.600 | | 2007-11-05 | 00:00:00 | 1,50 | 1,60 | 1,48 | 1,49 | 533.700 | | 2007-11-06 | 00:00:00 | 1,51 | 1,67 | 1,50 | 1,66 | 509.200 | | 2007-11-07 | 00:00:00 | 1,73 | 1,75 | 1,65 | 1,65 | 385.500 | | 2007-11-08 | 00:00:00 | 1,64 | 1,64 | 1,43 | 1,50 | 239.100 | | 2007-11-09 | 00:00:00 | 1,50 | 1,58 | 1,45 | 1,54 | 234.800 | | 2007-11-12 | 00:00:00 | 1,53 | 1,53 | 1,41 | 1,47 | 259.400 | | 2007-11-13 | 00:00:00 | 1,45 | 1,50 | 1,41 | 1,47 | 211.800 | | 2007-11-14 | 00:00:00 | 1,45 | 1,52 | 1,41 | 1,48 | 176.600 | | 2007-11-15 | 00:00:00 | 1,46 | 1,48 | 1,36 | 1,40 | 108.900 | | 2007-11-16 | 00:00:00 | 1,40 | 1,40 | 1,30 | 1,38 | 321.400 | | 2007-11-19 | 00:00:00 | 1,40 | 1,40 | 1,28 | 1,28 | 119.600 | | 2007-11-20 | 00:00:00 | 1,36 | 1,36 | 1,26 | 1,28 | 250.800 | | 2007-11-21 | 00:00:00 | 1,29 | 1,30 | 1,20 | 1,21 | 282.700 | | 2007-11-22 | 00:00:00 | 1,21 | 1,25 | 1,18 | 1,19 | 145.900 | | 2007-11-23 | 00:00:00 | 1,20 | 1,35 | 1,20 | 1,32 | 732.300 | | 2007-11-26 | 00:00:00 | 1,38 | 1,38 | 1,25 | 1,30 | 158.800 | | 2007-11-27 | 00:00:00 | 1,23 | 1,24 | 1,15 | 1,18 | 329.600 | | 2007-11-28 | 00:00:00 | 1,17 | 1,17 | 1,09 | 1,11 | 732.600 | | 2007-11-29 | 00:00:00 | 1,15 | 1,23 | 1,11 | 1,20 | 316.200 | | 2007-11-30 | 00:00:00 | 1,25 | 1,25 | 1,16 | 1,20 | 195.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
