(Login BolsaPT & Canal Forex) |
|
 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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-30 | 00:00:00 | 3,75 | 3,75 | 3,66 | 3,67 | 3.300 | | 2011-05-31 | 00:00:00 | 3,73 | 3,73 | 3,57 | 3,57 | 96.300 | | 2011-06-01 | 00:00:00 | 3,61 | 3,61 | 3,51 | 3,56 | 64.400 | | 2011-06-02 | 00:00:00 | 3,54 | 3,65 | 3,33 | 3,37 | 150.300 | | 2011-06-03 | 00:00:00 | 3,43 | 3,59 | 3,43 | 3,48 | 104.000 | | 2011-06-06 | 00:00:00 | 3,59 | 3,66 | 3,42 | 3,48 | 70.300 | | 2011-06-07 | 00:00:00 | 3,43 | 3,74 | 3,43 | 3,74 | 37.000 | | 2011-06-08 | 00:00:00 | 3,66 | 3,66 | 3,42 | 3,43 | 27.200 | | 2011-06-09 | 00:00:00 | 3,42 | 3,46 | 3,36 | 3,37 | 44.300 | | 2011-06-10 | 00:00:00 | 3,50 | 3,56 | 3,46 | 3,54 | 84.100 | | 2011-06-13 | 00:00:00 | 3,55 | 3,57 | 3,33 | 3,44 | 78.400 | | 2011-06-14 | 00:00:00 | 3,37 | 3,50 | 3,37 | 3,40 | 68.200 | | 2011-06-15 | 00:00:00 | 3,42 | 3,50 | 3,37 | 3,37 | 58.200 | | 2011-06-16 | 00:00:00 | 3,38 | 3,43 | 3,27 | 3,37 | 145.100 | | 2011-06-17 | 00:00:00 | 3,34 | 3,40 | 3,19 | 3,31 | 97.600 | | 2011-06-20 | 00:00:00 | 3,32 | 3,33 | 3,20 | 3,28 | 90.100 | | 2011-06-21 | 00:00:00 | 3,35 | 3,35 | 3,28 | 3,28 | 109.700 | | 2011-06-22 | 00:00:00 | 3,30 | 3,40 | 3,25 | 3,30 | 120.700 | | 2011-06-23 | 00:00:00 | 3,30 | 3,35 | 3,24 | 3,25 | 46.900 | | 2011-06-24 | 00:00:00 | 3,28 | 3,38 | 3,20 | 3,20 | 38.800 | | 2011-06-27 | 00:00:00 | 3,22 | 3,22 | 2,98 | 2,98 | 127.100 | | 2011-06-28 | 00:00:00 | 2,82 | 2,91 | 2,61 | 2,76 | 311.000 | | 2011-06-29 | 00:00:00 | 2,80 | 2,86 | 2,78 | 2,80 | 147.000 | | 2011-06-30 | 00:00:00 | 2,85 | 2,85 | 2,70 | 2,84 | 70.700 | | 2011-07-04 | 00:00:00 | 2,80 | 2,81 | 2,75 | 2,75 | 17.700 | | 2011-07-05 | 00:00:00 | 2,85 | 3,08 | 2,85 | 3,05 | 134.800 | | 2011-07-06 | 00:00:00 | 3,07 | 3,29 | 3,07 | 3,16 | 108.100 | | 2011-07-07 | 00:00:00 | 3,25 | 3,25 | 3,15 | 3,18 | 42.800 | | 2011-07-08 | 00:00:00 | 3,29 | 3,29 | 3,19 | 3,19 | 47.500 | | 2011-07-11 | 00:00:00 | 3,25 | 3,31 | 3,12 | 3,19 | 76.800 | | 2011-07-12 | 00:00:00 | 3,05 | 3,09 | 2,98 | 3,00 | 93.000 | | 2011-07-13 | 00:00:00 | 3,10 | 3,24 | 3,09 | 3,20 | 105.300 | | 2011-07-14 | 00:00:00 | 3,25 | 3,25 | 3,08 | 3,09 | 57.300 | | 2011-07-15 | 00:00:00 | 3,10 | 3,22 | 3,07 | 3,15 | 51.400 | | 2011-07-18 | 00:00:00 | 3,15 | 3,24 | 3,08 | 3,09 | 113.800 | | 2011-07-19 | 00:00:00 | 3,10 | 3,19 | 3,05 | 3,05 | 75.000 | | 2011-07-20 | 00:00:00 | 3,14 | 3,15 | 3,03 | 3,03 | 79.100 | | 2011-07-21 | 00:00:00 | 2,99 | 3,03 | 2,98 | 2,98 | 62.600 | | 2011-07-22 | 00:00:00 | 3,03 | 3,14 | 2,98 | 3,04 | 88.900 | | 2011-07-25 | 00:00:00 | 3,00 | 3,06 | 2,99 | 3,02 | 106.500 | | 2011-07-26 | 00:00:00 | 3,00 | 3,00 | 2,95 | 2,96 | 41.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
