(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-28 | 00:00:00 | 1,38 | 1,38 | 1,30 | 1,35 | 72.900 | | 2008-03-31 | 00:00:00 | 1,31 | 1,34 | 1,22 | 1,28 | 143.900 | | 2008-04-01 | 00:00:00 | 1,23 | 1,28 | 1,22 | 1,26 | 121.600 | | 2008-04-02 | 00:00:00 | 1,25 | 1,30 | 1,23 | 1,30 | 290.600 | | 2008-04-03 | 00:00:00 | 1,29 | 1,30 | 1,25 | 1,26 | 218.400 | | 2008-04-04 | 00:00:00 | 1,26 | 1,30 | 1,25 | 1,28 | 126.200 | | 2008-04-07 | 00:00:00 | 1,29 | 1,35 | 1,25 | 1,29 | 163.700 | | 2008-04-08 | 00:00:00 | 1,30 | 1,45 | 1,27 | 1,42 | 107.900 | | 2008-04-09 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,38 | 122.000 | | 2008-04-10 | 00:00:00 | 1,38 | 1,38 | 1,28 | 1,31 | 96.600 | | 2008-04-11 | 00:00:00 | 1,29 | 1,29 | 1,22 | 1,27 | 78.900 | | 2008-04-14 | 00:00:00 | 1,25 | 1,26 | 1,21 | 1,22 | 197.300 | | 2008-04-15 | 00:00:00 | 1,22 | 1,30 | 1,20 | 1,30 | 136.800 | | 2008-04-16 | 00:00:00 | 1,29 | 1,33 | 1,27 | 1,30 | 130.200 | | 2008-04-17 | 00:00:00 | 1,27 | 1,30 | 1,25 | 1,27 | 72.800 | | 2008-04-18 | 00:00:00 | 1,20 | 1,28 | 1,17 | 1,27 | 158.300 | | 2008-04-21 | 00:00:00 | 1,25 | 1,25 | 1,20 | 1,21 | 64.800 | | 2008-04-22 | 00:00:00 | 1,20 | 1,22 | 1,18 | 1,19 | 85.800 | | 2008-04-23 | 00:00:00 | 1,14 | 1,16 | 1,11 | 1,12 | 130.600 | | 2008-04-24 | 00:00:00 | 1,12 | 1,24 | 1,11 | 1,14 | 138.700 | | 2008-04-25 | 00:00:00 | 1,14 | 1,24 | 1,12 | 1,17 | 61.200 | | 2008-04-28 | 00:00:00 | 1,17 | 1,24 | 1,17 | 1,17 | 108.700 | | 2008-04-29 | 00:00:00 | 1,22 | 1,22 | 1,06 | 1,09 | 160.800 | | 2008-04-30 | 00:00:00 | 1,09 | 1,14 | 1,05 | 1,08 | 164.300 | | 2008-05-01 | 00:00:00 | 1,09 | 1,13 | 1,05 | 1,12 | 98.400 | | 2008-05-02 | 00:00:00 | 1,08 | 1,11 | 1,05 | 1,11 | 236.800 | | 2008-05-05 | 00:00:00 | 1,07 | 1,23 | 1,06 | 1,12 | 378.100 | | 2008-05-06 | 00:00:00 | 1,12 | 1,24 | 1,12 | 1,24 | 270.200 | | 2008-05-07 | 00:00:00 | 1,26 | 1,28 | 1,20 | 1,20 | 98.200 | | 2008-05-08 | 00:00:00 | 1,14 | 1,26 | 1,10 | 1,21 | 291.900 | | 2008-05-09 | 00:00:00 | 1,25 | 1,26 | 1,21 | 1,23 | 99.700 | | 2008-05-12 | 00:00:00 | 1,22 | 1,25 | 1,20 | 1,22 | 178.100 | | 2008-05-13 | 00:00:00 | 1,23 | 1,27 | 1,21 | 1,27 | 124.200 | | 2008-05-14 | 00:00:00 | 1,26 | 1,26 | 1,20 | 1,22 | 121.400 | | 2008-05-15 | 00:00:00 | 1,25 | 1,27 | 1,19 | 1,25 | 271.300 | | 2008-05-16 | 00:00:00 | 1,25 | 1,25 | 1,21 | 1,23 | 207.000 | | 2008-05-20 | 00:00:00 | 1,25 | 1,27 | 1,21 | 1,25 | 258.100 | | 2008-05-21 | 00:00:00 | 1,25 | 1,27 | 1,23 | 1,25 | 148.800 | | 2008-05-22 | 00:00:00 | 1,24 | 1,25 | 1,21 | 1,23 | 94.000 | | 2008-05-23 | 00:00:00 | 1,23 | 1,28 | 1,23 | 1,25 | 352.700 | | 2008-05-26 | 00:00:00 | 1,30 | 1,43 | 1,30 | 1,40 | 947.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
