(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-01-04 | 00:00:00 | 1,60 | 1,68 | 1,60 | 1,68 | 50.700 | 2018-01-05 | 00:00:00 | 1,67 | 1,70 | 1,64 | 1,67 | 91.700 | 2018-01-08 | 00:00:00 | 1,64 | 1,68 | 1,64 | 1,68 | 81.700 | 2018-01-09 | 00:00:00 | 1,63 | 1,68 | 1,63 | 1,67 | 46.000 | 2018-01-10 | 00:00:00 | 1,66 | 1,70 | 1,66 | 1,70 | 51.600 | 2018-01-11 | 00:00:00 | 1,68 | 1,75 | 1,68 | 1,75 | 82.700 | 2018-01-12 | 00:00:00 | 1,73 | 1,80 | 1,73 | 1,79 | 101.000 | 2018-01-15 | 00:00:00 | 1,80 | 1,86 | 1,80 | 1,86 | 121.500 | 2018-01-16 | 00:00:00 | 1,81 | 1,81 | 1,74 | 1,75 | 173.800 | 2018-01-17 | 00:00:00 | 1,75 | 1,77 | 1,70 | 1,71 | 64.300 | 2018-01-18 | 00:00:00 | 1,70 | 1,70 | 1,63 | 1,63 | 78.100 | 2018-01-19 | 00:00:00 | 1,65 | 1,66 | 1,64 | 1,65 | 22.200 | 2018-01-22 | 00:00:00 | 1,64 | 1,65 | 1,62 | 1,62 | 48.800 | 2018-01-23 | 00:00:00 | 1,62 | 1,67 | 1,59 | 1,66 | 97.100 | 2018-01-24 | 00:00:00 | 1,72 | 1,72 | 1,65 | 1,67 | 126.100 | 2018-01-25 | 00:00:00 | 1,71 | 1,74 | 1,62 | 1,63 | 222.100 | 2018-01-26 | 00:00:00 | 1,65 | 1,65 | 1,61 | 1,62 | 49.300 | 2018-01-29 | 00:00:00 | 1,60 | 1,63 | 1,55 | 1,55 | 142.000 | 2018-01-30 | 00:00:00 | 1,57 | 1,59 | 1,55 | 1,55 | 80.300 | 2018-01-31 | 00:00:00 | 1,56 | 1,57 | 1,54 | 1,56 | 61.800 | 2018-02-01 | 00:00:00 | 1,58 | 1,58 | 1,55 | 1,57 | 49.600 | 2018-02-02 | 00:00:00 | 1,56 | 1,57 | 1,50 | 1,51 | 102.700 | 2018-02-05 | 00:00:00 | 1,55 | 1,55 | 1,44 | 1,53 | 164.500 | 2018-02-06 | 00:00:00 | 1,50 | 1,54 | 1,49 | 1,51 | 61.600 | 2018-02-07 | 00:00:00 | 1,50 | 1,51 | 1,48 | 1,48 | 46.900 | 2018-02-08 | 00:00:00 | 1,49 | 1,54 | 1,49 | 1,54 | 58.400 | 2018-02-09 | 00:00:00 | 1,54 | 1,54 | 1,40 | 1,45 | 82.300 | 2018-02-12 | 00:00:00 | 1,45 | 1,53 | 1,44 | 1,48 | 79.300 | 2018-02-13 | 00:00:00 | 1,47 | 1,54 | 1,47 | 1,54 | 64.400 | 2018-02-14 | 00:00:00 | 1,54 | 1,60 | 1,52 | 1,55 | 113.200 | 2018-02-15 | 00:00:00 | 1,59 | 1,59 | 1,51 | 1,54 | 36.500 | 2018-02-16 | 00:00:00 | 1,54 | 1,56 | 1,52 | 1,54 | 55.900 | 2018-02-20 | 00:00:00 | 1,54 | 1,54 | 1,51 | 1,52 | 22.300 | 2018-02-21 | 00:00:00 | 1,52 | 1,54 | 1,50 | 1,50 | 37.800 | 2018-02-22 | 00:00:00 | 1,49 | 1,52 | 1,49 | 1,50 | 43.800 | 2018-02-23 | 00:00:00 | 1,47 | 1,56 | 1,47 | 1,54 | 48.800 | 2018-02-26 | 00:00:00 | 1,58 | 1,58 | 1,52 | 1,53 | 31.100 | 2018-02-27 | 00:00:00 | 1,56 | 1,56 | 1,50 | 1,50 | 30.600 | 2018-02-28 | 00:00:00 | 1,53 | 1,53 | 1,49 | 1,49 | 35.100 | 2018-03-01 | 00:00:00 | 1,49 | 1,55 | 1,46 | 1,54 | 67.800 | 2018-03-02 | 00:00:00 | 1,54 | 1,55 | 1,50 | 1,50 | 94.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|