(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-07 | 00:00:00 | 3,86 | 3,97 | 3,82 | 3,94 | 1.491.000 | | 2011-04-08 | 00:00:00 | 4,10 | 4,20 | 4,01 | 4,10 | 2.459.300 | | 2011-04-11 | 00:00:00 | 4,15 | 4,18 | 3,91 | 3,98 | 1.599.000 | | 2011-04-12 | 00:00:00 | 4,03 | 4,04 | 3,75 | 3,89 | 1.983.200 | | 2011-04-13 | 00:00:00 | 4,01 | 4,01 | 3,79 | 3,79 | 1.531.900 | | 2011-04-14 | 00:00:00 | 3,84 | 4,03 | 3,80 | 4,02 | 2.121.100 | | 2011-04-15 | 00:00:00 | 4,04 | 4,13 | 3,86 | 3,91 | 1.518.000 | | 2011-04-18 | 00:00:00 | 3,78 | 3,92 | 3,76 | 3,86 | 1.526.200 | | 2011-04-19 | 00:00:00 | 3,80 | 3,84 | 3,74 | 3,82 | 933.500 | | 2011-04-20 | 00:00:00 | 3,89 | 3,95 | 3,81 | 3,81 | 844.600 | | 2011-04-21 | 00:00:00 | 3,81 | 3,84 | 3,70 | 3,74 | 1.367.400 | | 2011-04-25 | 00:00:00 | 3,80 | 3,80 | 3,39 | 3,42 | 2.003.100 | | 2011-04-26 | 00:00:00 | 3,30 | 3,30 | 3,04 | 3,09 | 2.485.700 | | 2011-04-27 | 00:00:00 | 3,15 | 3,68 | 3,05 | 3,62 | 3.600.000 | | 2011-04-28 | 00:00:00 | 3,70 | 3,81 | 3,55 | 3,57 | 2.600.000 | | 2011-04-29 | 00:00:00 | 3,55 | 3,61 | 3,33 | 3,33 | 1.400.000 | | 2011-05-02 | 00:00:00 | 3,16 | 3,43 | 3,12 | 3,15 | 1.890.800 | | 2011-05-03 | 00:00:00 | 3,05 | 3,24 | 3,01 | 3,12 | 2.299.000 | | 2011-05-04 | 00:00:00 | 3,16 | 3,38 | 3,06 | 3,30 | 2.434.400 | | 2011-05-05 | 00:00:00 | 3,18 | 3,33 | 3,06 | 3,09 | 2.035.200 | | 2011-05-06 | 00:00:00 | 3,18 | 3,39 | 3,18 | 3,22 | 2.353.200 | | 2011-05-09 | 00:00:00 | 3,37 | 3,43 | 3,28 | 3,35 | 1.063.500 | | 2011-05-10 | 00:00:00 | 3,37 | 3,48 | 3,35 | 3,35 | 1.000.000 | | 2011-05-11 | 00:00:00 | 3,29 | 3,29 | 3,09 | 3,18 | 1.149.700 | | 2011-05-12 | 00:00:00 | 3,06 | 3,22 | 2,96 | 3,11 | 1.900.000 | | 2011-05-13 | 00:00:00 | 3,13 | 3,20 | 3,00 | 3,01 | 1.400.000 | | 2011-05-16 | 00:00:00 | 2,99 | 3,01 | 2,71 | 2,72 | 1.700.000 | | 2011-05-17 | 00:00:00 | 2,62 | 2,72 | 2,47 | 2,71 | 2.177.400 | | 2011-05-18 | 00:00:00 | 2,77 | 2,96 | 2,76 | 2,90 | 1.601.100 | | 2011-05-19 | 00:00:00 | 2,94 | 3,01 | 2,80 | 2,85 | 984.800 | | 2011-05-20 | 00:00:00 | 2,82 | 2,91 | 2,73 | 2,84 | 800.300 | | 2011-05-24 | 00:00:00 | 2,88 | 2,95 | 2,73 | 2,75 | 1.600.000 | | 2011-05-25 | 00:00:00 | 2,79 | 2,97 | 2,77 | 2,97 | 1.322.500 | | 2011-05-26 | 00:00:00 | 2,92 | 3,00 | 2,87 | 2,99 | 709.500 | | 2011-05-27 | 00:00:00 | 3,03 | 3,17 | 3,03 | 3,15 | 702.000 | | 2011-05-30 | 00:00:00 | 3,19 | 3,20 | 3,12 | 3,16 | 269.800 | | 2011-05-31 | 00:00:00 | 3,30 | 3,30 | 3,12 | 3,15 | 618.800 | | 2011-06-01 | 00:00:00 | 3,12 | 3,16 | 3,03 | 3,07 | 584.000 | | 2011-06-02 | 00:00:00 | 3,04 | 3,10 | 2,86 | 2,92 | 972.000 | | 2011-06-03 | 00:00:00 | 2,79 | 2,89 | 2,79 | 2,85 | 588.000 | | 2011-06-06 | 00:00:00 | 2,92 | 2,94 | 2,64 | 2,68 | 647.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
