(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-26 | 00:00:00 | 1,54 | 1,57 | 1,54 | 1,57 | 7.600 | | 2018-06-27 | 00:00:00 | 1,57 | 1,58 | 1,56 | 1,57 | 23.300 | | 2018-06-28 | 00:00:00 | 1,54 | 1,57 | 1,54 | 1,55 | 36.900 | | 2018-06-29 | 00:00:00 | 1,54 | 1,55 | 1,53 | 1,53 | 39.957 | | 2018-07-03 | 00:00:00 | 1,38 | 1,51 | 1,38 | 1,49 | 504.300 | | 2018-07-04 | 00:00:00 | 1,46 | 1,51 | 1,46 | 1,50 | 22.100 | | 2018-07-05 | 00:00:00 | 1,47 | 1,50 | 1,47 | 1,48 | 69.300 | | 2018-07-06 | 00:00:00 | 1,48 | 1,50 | 1,47 | 1,49 | 28.200 | | 2018-07-09 | 00:00:00 | 1,47 | 1,50 | 1,47 | 1,49 | 47.900 | | 2018-07-10 | 00:00:00 | 1,47 | 1,51 | 1,47 | 1,50 | 39.000 | | 2018-07-11 | 00:00:00 | 1,48 | 1,50 | 1,45 | 1,47 | 61.900 | | 2018-07-12 | 00:00:00 | 1,45 | 1,49 | 1,45 | 1,45 | 33.300 | | 2018-07-13 | 00:00:00 | 1,45 | 1,47 | 1,45 | 1,46 | 25.200 | | 2018-07-16 | 00:00:00 | 1,46 | 1,48 | 1,45 | 1,47 | 60.800 | | 2018-07-17 | 00:00:00 | 1,46 | 1,47 | 1,45 | 1,46 | 16.197 | | 2018-07-18 | 00:00:00 | 1,43 | 1,47 | 1,43 | 1,46 | 20.300 | | 2018-07-19 | 00:00:00 | 1,44 | 1,51 | 1,44 | 1,50 | 26.800 | | 2018-07-20 | 00:00:00 | 1,50 | 1,52 | 1,49 | 1,51 | 46.300 | | 2018-07-23 | 00:00:00 | 1,48 | 1,52 | 1,48 | 1,48 | 69.400 | | 2018-07-24 | 00:00:00 | 1,48 | 1,53 | 1,48 | 1,52 | 65.000 | | 2018-07-25 | 00:00:00 | 1,53 | 1,53 | 1,49 | 1,50 | 31.100 | | 2018-07-26 | 00:00:00 | 1,50 | 1,50 | 1,49 | 1,49 | 32.500 | | 2018-07-27 | 00:00:00 | 1,48 | 1,49 | 1,46 | 1,49 | 14.600 | | 2018-07-30 | 00:00:00 | 1,45 | 1,49 | 1,45 | 1,49 | 17.600 | | 2018-07-31 | 00:00:00 | 1,48 | 1,50 | 1,47 | 1,50 | 46.500 | | 2018-08-01 | 00:00:00 | 1,48 | 1,48 | 1,46 | 1,48 | 40.500 | | 2018-08-02 | 00:00:00 | 1,46 | 1,46 | 1,43 | 1,43 | 40.800 | | 2018-08-03 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,40 | 27.400 | | 2018-08-07 | 00:00:00 | 1,43 | 1,43 | 1,40 | 1,41 | 14.775 | | 2018-08-08 | 00:00:00 | 1,37 | 1,40 | 1,30 | 1,33 | 125.479 | | 2018-08-09 | 00:00:00 | 1,34 | 1,34 | 1,30 | 1,33 | 54.400 | | 2018-08-10 | 00:00:00 | 1,34 | 1,34 | 1,32 | 1,34 | 24.917 | | 2018-08-13 | 00:00:00 | 1,30 | 1,35 | 1,30 | 1,33 | 29.800 | | 2018-08-14 | 00:00:00 | 1,30 | 1,33 | 1,21 | 1,21 | 61.700 | | 2018-08-15 | 00:00:00 | 1,21 | 1,21 | 1,02 | 1,21 | 162.200 | | 2018-08-16 | 00:00:00 | 1,26 | 1,27 | 1,12 | 1,13 | 70.700 | | 2018-08-17 | 00:00:00 | 1,15 | 1,18 | 1,15 | 1,16 | 20.600 | | 2018-08-20 | 00:00:00 | 1,17 | 1,19 | 1,12 | 1,12 | 59.400 | | 2018-08-21 | 00:00:00 | 1,16 | 1,16 | 1,11 | 1,12 | 54.800 | | 2018-08-22 | 00:00:00 | 1,14 | 1,15 | 1,11 | 1,15 | 34.500 | | 2018-08-23 | 00:00:00 | 1,14 | 1,16 | 1,10 | 1,12 | 31.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
