(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-23 | 00:00:00 | 1,14 | 1,16 | 1,10 | 1,12 | 31.300 | | 2018-08-24 | 00:00:00 | 1,16 | 1,19 | 1,14 | 1,17 | 29.300 | | 2018-08-27 | 00:00:00 | 1,22 | 1,22 | 1,18 | 1,20 | 45.000 | | 2018-08-28 | 00:00:00 | 1,20 | 1,20 | 1,11 | 1,12 | 56.500 | | 2018-08-29 | 00:00:00 | 1,13 | 1,14 | 1,12 | 1,13 | 21.100 | | 2018-08-30 | 00:00:00 | 1,14 | 1,16 | 1,13 | 1,16 | 12.600 | | 2018-08-31 | 00:00:00 | 1,16 | 1,17 | 1,13 | 1,15 | 11.800 | | 2018-09-04 | 00:00:00 | 1,11 | 1,15 | 1,10 | 1,10 | 23.425 | | 2018-09-05 | 00:00:00 | 1,08 | 1,10 | 1,08 | 1,09 | 18.100 | | 2018-09-06 | 00:00:00 | 1,10 | 1,15 | 1,08 | 1,08 | 33.700 | | 2018-09-07 | 00:00:00 | 1,08 | 1,11 | 1,07 | 1,10 | 8.900 | | 2018-09-10 | 00:00:00 | 1,08 | 1,13 | 1,08 | 1,09 | 20.600 | | 2018-09-11 | 00:00:00 | 1,10 | 1,10 | 1,08 | 1,09 | 15.600 | | 2018-09-12 | 00:00:00 | 1,07 | 1,12 | 1,07 | 1,11 | 27.800 | | 2018-09-13 | 00:00:00 | 1,12 | 1,12 | 1,09 | 1,11 | 47.700 | | 2018-09-14 | 00:00:00 | 1,11 | 1,11 | 1,07 | 1,07 | 22.500 | | 2018-09-17 | 00:00:00 | 1,08 | 1,12 | 1,06 | 1,09 | 52.000 | | 2018-09-18 | 00:00:00 | 1,10 | 1,17 | 1,10 | 1,16 | 64.400 | | 2018-09-19 | 00:00:00 | 1,18 | 1,24 | 1,15 | 1,20 | 69.100 | | 2018-09-20 | 00:00:00 | 1,22 | 1,29 | 1,19 | 1,29 | 53.600 | | 2018-09-21 | 00:00:00 | 1,27 | 1,29 | 1,22 | 1,22 | 103.100 | | 2018-09-24 | 00:00:00 | 1,18 | 1,22 | 1,15 | 1,16 | 67.900 | | 2018-09-25 | 00:00:00 | 1,13 | 1,30 | 1,13 | 1,14 | 117.500 | | 2018-09-26 | 00:00:00 | 1,14 | 1,14 | 1,10 | 1,11 | 62.200 | | 2018-09-27 | 00:00:00 | 1,10 | 1,12 | 1,09 | 1,11 | 28.500 | | 2018-09-28 | 00:00:00 | 1,10 | 1,13 | 1,10 | 1,11 | 31.200 | | 2018-10-01 | 00:00:00 | 1,13 | 1,13 | 1,05 | 1,06 | 68.700 | | 2018-10-02 | 00:00:00 | 1,06 | 1,09 | 1,06 | 1,09 | 2.600 | | 2018-10-03 | 00:00:00 | 1,10 | 1,10 | 1,06 | 1,06 | 17.200 | | 2018-10-04 | 00:00:00 | 1,08 | 1,12 | 1,06 | 1,08 | 60.800 | | 2018-10-05 | 00:00:00 | 1,08 | 1,08 | 1,04 | 1,05 | 50.800 | | 2018-10-09 | 00:00:00 | 1,09 | 1,09 | 1,05 | 1,08 | 24.500 | | 2018-10-10 | 00:00:00 | 1,06 | 1,11 | 1,06 | 1,11 | 30.400 | | 2018-10-11 | 00:00:00 | 1,12 | 1,22 | 1,12 | 1,17 | 131.300 | | 2018-10-12 | 00:00:00 | 1,15 | 1,16 | 1,11 | 1,11 | 84.500 | | 2018-10-15 | 00:00:00 | 1,13 | 1,14 | 1,08 | 1,08 | 88.300 | | 2018-10-16 | 00:00:00 | 1,10 | 1,10 | 1,07 | 1,08 | 36.300 | | 2018-10-17 | 00:00:00 | 1,08 | 1,08 | 1,05 | 1,06 | 33.200 | | 2018-10-18 | 00:00:00 | 1,06 | 1,08 | 1,05 | 1,06 | 40.000 | | 2018-10-19 | 00:00:00 | 1,06 | 1,07 | 1,05 | 1,05 | 26.300 | | 2018-10-22 | 00:00:00 | 1,05 | 1,06 | 1,01 | 1,01 | 88.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
