(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-26 | 00:00:00 | 1,30 | 1,43 | 1,30 | 1,40 | 947.400 | | 2008-05-27 | 00:00:00 | 1,41 | 1,42 | 1,35 | 1,35 | 563.600 | | 2008-05-28 | 00:00:00 | 1,39 | 1,45 | 1,35 | 1,43 | 373.300 | | 2008-05-29 | 00:00:00 | 1,45 | 1,45 | 1,36 | 1,41 | 255.200 | | 2008-05-30 | 00:00:00 | 1,42 | 1,48 | 1,40 | 1,44 | 354.000 | | 2008-06-02 | 00:00:00 | 1,44 | 1,44 | 1,39 | 1,44 | 263.700 | | 2008-06-03 | 00:00:00 | 1,41 | 1,44 | 1,35 | 1,35 | 276.300 | | 2008-06-04 | 00:00:00 | 1,35 | 1,39 | 1,31 | 1,34 | 193.000 | | 2008-06-05 | 00:00:00 | 1,34 | 1,41 | 1,31 | 1,40 | 156.300 | | 2008-06-06 | 00:00:00 | 1,42 | 1,43 | 1,37 | 1,38 | 102.200 | | 2008-06-09 | 00:00:00 | 1,38 | 1,41 | 1,31 | 1,33 | 165.700 | | 2008-06-10 | 00:00:00 | 1,33 | 1,35 | 1,31 | 1,32 | 155.200 | | 2008-06-11 | 00:00:00 | 1,32 | 1,32 | 1,27 | 1,29 | 124.000 | | 2008-06-12 | 00:00:00 | 1,27 | 1,29 | 1,20 | 1,21 | 170.900 | | 2008-06-13 | 00:00:00 | 1,25 | 1,30 | 1,25 | 1,28 | 118.300 | | 2008-06-16 | 00:00:00 | 1,23 | 1,30 | 1,22 | 1,24 | 103.200 | | 2008-06-17 | 00:00:00 | 1,22 | 1,26 | 1,21 | 1,23 | 125.400 | | 2008-06-18 | 00:00:00 | 1,24 | 1,26 | 1,15 | 1,24 | 99.600 | | 2008-06-19 | 00:00:00 | 1,18 | 1,28 | 1,17 | 1,24 | 69.400 | | 2008-06-20 | 00:00:00 | 1,29 | 1,29 | 1,18 | 1,20 | 32.900 | | 2008-06-23 | 00:00:00 | 1,20 | 1,25 | 1,16 | 1,24 | 111.100 | | 2008-06-24 | 00:00:00 | 1,30 | 1,30 | 1,17 | 1,19 | 100.300 | | 2008-06-25 | 00:00:00 | 1,19 | 1,25 | 1,16 | 1,19 | 192.500 | | 2008-06-26 | 00:00:00 | 1,20 | 1,27 | 1,19 | 1,20 | 227.200 | | 2008-06-27 | 00:00:00 | 1,25 | 1,25 | 1,19 | 1,22 | 242.600 | | 2008-06-30 | 00:00:00 | 1,20 | 1,27 | 1,20 | 1,24 | 128.300 | | 2008-07-02 | 00:00:00 | 1,21 | 1,24 | 1,21 | 1,22 | 140.600 | | 2008-07-03 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,22 | 70.900 | | 2008-07-04 | 00:00:00 | 1,21 | 1,23 | 1,19 | 1,21 | 57.600 | | 2008-07-07 | 00:00:00 | 1,21 | 1,21 | 1,02 | 1,07 | 196.100 | | 2008-07-08 | 00:00:00 | 1,11 | 1,14 | 1,01 | 1,08 | 77.800 | | 2008-07-09 | 00:00:00 | 1,06 | 1,11 | 1,02 | 1,02 | 160.600 | | 2008-07-10 | 00:00:00 | 1,05 | 1,08 | 1,04 | 1,07 | 96.500 | | 2008-07-11 | 00:00:00 | 1,08 | 1,12 | 1,05 | 1,12 | 112.100 | | 2008-07-14 | 00:00:00 | 1,07 | 1,10 | 1,01 | 1,07 | 170.300 | | 2008-07-15 | 00:00:00 | 1,10 | 1,14 | 1,05 | 1,14 | 143.800 | | 2008-07-16 | 00:00:00 | 1,15 | 1,15 | 1,06 | 1,12 | 58.700 | | 2008-07-17 | 00:00:00 | 1,13 | 1,21 | 1,13 | 1,18 | 157.900 | | 2008-07-18 | 00:00:00 | 1,19 | 1,19 | 1,08 | 1,10 | 164.400 | | 2008-07-21 | 00:00:00 | 1,10 | 1,10 | 1,07 | 1,09 | 135.800 | | 2008-07-22 | 00:00:00 | 1,09 | 1,09 | 1,04 | 1,05 | 362.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
