Bolsa PT - Histórico de Cotações de GOLDEN QUEEN MNG [GQM.TO]

GOLDEN QUEEN MNG - [Ticker: GQM.TO]
Última Trade	0,125	Range 52 Semanas	[0,000 - 0,000]
Hora da Última Trade	2018-12-03 - 00:00:00	Price-Target 1 Ano	0,000
Variação	--0.03 (+0.83%)	Capitalização Bolsista	0
Bid / Ask	0,260 x 0 - 0,280 x 0	EPS	0,00
Abertura	0,115	PER	0,00%
Máximo	0,125	Pagamento Dividendo
Mínimo	0,115	Data Ex-Dividendo
Fecho Anterior	0,150	Yield
Volume	14.050	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 GQM.TO de 2000-01-01 a 2024-04-19
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2011-02-02	00:00:00	2,38	2,62	2,38	2,56	96.100
2011-02-03	00:00:00	2,58	2,80	2,58	2,76	99.700
2011-02-04	00:00:00	2,73	2,84	2,73	2,83	66.000
2011-02-07	00:00:00	2,82	2,82	2,70	2,78	85.000
2011-02-08	00:00:00	2,80	2,82	2,72	2,78	35.200
2011-02-09	00:00:00	2,80	2,81	2,71	2,79	32.600
2011-02-10	00:00:00	2,71	2,79	2,71	2,78	16.400
2011-02-11	00:00:00	2,77	2,79	2,75	2,78	17.200
2011-02-14	00:00:00	2,78	2,78	2,72	2,78	12.200
2011-02-15	00:00:00	2,75	2,80	2,71	2,80	21.000
2011-02-16	00:00:00	2,80	2,81	2,75	2,81	33.400
2011-02-17	00:00:00	2,81	2,87	2,80	2,83	66.200
2011-02-18	00:00:00	2,80	2,80	2,73	2,73	14.000
2011-02-22	00:00:00	2,78	2,78	2,70	2,70	25.600
2011-02-23	00:00:00	2,70	2,70	2,62	2,63	24.600
2011-02-24	00:00:00	2,64	2,90	2,60	2,83	276.500
2011-02-25	00:00:00	2,67	2,87	2,57	2,87	89.600
2011-02-28	00:00:00	2,84	2,85	2,81	2,85	37.400
2011-03-01	00:00:00	2,87	2,87	2,85	2,85	9.800
2011-03-02	00:00:00	2,83	2,89	2,83	2,88	49.600
2011-03-03	00:00:00	2,86	2,90	2,80	2,86	43.800
2011-03-04	00:00:00	2,87	2,90	2,83	2,89	41.200
2011-03-07	00:00:00	2,90	2,94	2,80	2,89	70.500
2011-03-08	00:00:00	2,83	2,90	2,80	2,84	19.900
2011-03-09	00:00:00	2,81	2,84	2,63	2,78	52.500
2011-03-10	00:00:00	2,75	2,76	2,62	2,68	30.800
2011-03-11	00:00:00	2,61	2,67	2,56	2,56	39.400
2011-03-14	00:00:00	2,58	2,65	2,54	2,60	51.200
2011-03-15	00:00:00	2,58	2,65	2,31	2,65	94.800
2011-03-16	00:00:00	2,90	2,90	2,32	2,32	48.300
2011-03-17	00:00:00	2,38	2,58	2,37	2,52	68.000
2011-03-18	00:00:00	2,50	2,70	2,50	2,70	30.300
2011-03-21	00:00:00	2,80	2,80	2,63	2,79	45.200
2011-03-22	00:00:00	2,80	2,80	2,68	2,72	10.900
2011-03-23	00:00:00	2,73	2,90	2,73	2,89	62.500
2011-03-24	00:00:00	2,83	2,89	2,83	2,89	44.800
2011-03-25	00:00:00	2,90	2,90	2,87	2,88	55.000
2011-03-28	00:00:00	2,90	2,90	2,84	2,86	29.000
2011-03-29	00:00:00	2,85	2,88	2,84	2,84	24.900
2011-03-30	00:00:00	2,87	2,87	2,78	2,83	28.000
2011-03-31	00:00:00	2,83	2,83	2,77	2,80	12.500
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >>