(Login BolsaPT & Canal Forex) |
|
 Garmin Ltd. - [Ticker: GRMN] |     | | Última Trade | 67,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,840 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 59,920 x 100 - 60,000 x 300 | EPS | 0,00 | | Abertura | 67,310 | PER | 0,00% | | Máximo | 68,340 | Pagamento Dividendo | | | Mínimo | 66,800 | Data Ex-Dividendo | | | Fecho Anterior | 66,660 | Yield | | | Volume | 317.724 | 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 GRMN de 2000-01-01 a 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-20 | 00:00:00 | 94,95 | 98,01 | 93,10 | 97,73 | 3.443.800 | | 2007-08-21 | 00:00:00 | 99,49 | 103,13 | 98,60 | 102,50 | 4.232.200 | | 2007-08-22 | 00:00:00 | 104,85 | 104,99 | 100,65 | 101,37 | 3.276.900 | | 2007-08-23 | 00:00:00 | 102,00 | 103,67 | 99,53 | 101,30 | 2.982.500 | | 2007-08-24 | 00:00:00 | 100,96 | 104,00 | 100,21 | 104,00 | 2.138.000 | | 2007-08-27 | 00:00:00 | 103,25 | 104,00 | 101,40 | 101,93 | 2.163.600 | | 2007-08-28 | 00:00:00 | 100,84 | 101,93 | 96,21 | 96,38 | 3.519.800 | | 2007-08-29 | 00:00:00 | 98,67 | 101,60 | 98,31 | 100,96 | 3.147.300 | | 2007-08-30 | 00:00:00 | 99,56 | 103,45 | 99,23 | 102,54 | 3.775.800 | | 2007-08-31 | 00:00:00 | 104,49 | 105,85 | 101,80 | 101,83 | 4.576.200 | | 2007-09-04 | 00:00:00 | 102,52 | 107,24 | 102,12 | 104,45 | 5.482.200 | | 2007-09-05 | 00:00:00 | 104,35 | 107,92 | 103,56 | 105,87 | 4.493.000 | | 2007-09-06 | 00:00:00 | 108,00 | 108,78 | 106,16 | 107,27 | 3.117.400 | | 2007-09-07 | 00:00:00 | 104,39 | 105,90 | 102,60 | 105,26 | 3.995.300 | | 2007-09-10 | 00:00:00 | 106,86 | 106,87 | 103,16 | 104,34 | 2.643.900 | | 2007-09-11 | 00:00:00 | 105,12 | 107,11 | 104,80 | 106,88 | 2.112.700 | | 2007-09-12 | 00:00:00 | 106,90 | 108,08 | 105,19 | 107,09 | 2.600.700 | | 2007-09-13 | 00:00:00 | 108,00 | 108,50 | 106,32 | 106,77 | 2.046.100 | | 2007-09-14 | 00:00:00 | 105,57 | 107,50 | 105,30 | 106,36 | 1.936.100 | | 2007-09-17 | 00:00:00 | 106,99 | 107,61 | 104,43 | 104,53 | 2.457.100 | | 2007-09-18 | 00:00:00 | 105,38 | 109,04 | 103,57 | 108,70 | 3.735.900 | | 2007-09-19 | 00:00:00 | 109,90 | 110,50 | 106,80 | 107,72 | 2.907.900 | | 2007-09-20 | 00:00:00 | 107,00 | 107,57 | 105,60 | 106,90 | 2.295.200 | | 2007-09-21 | 00:00:00 | 108,08 | 108,95 | 107,06 | 108,70 | 2.777.800 | | 2007-09-24 | 00:00:00 | 109,01 | 115,10 | 108,80 | 115,03 | 3.896.800 | | 2007-09-25 | 00:00:00 | 114,15 | 120,00 | 114,00 | 119,09 | 4.230.300 | | 2007-09-26 | 00:00:00 | 120,53 | 120,53 | 115,25 | 117,25 | 3.317.100 | | 2007-09-27 | 00:00:00 | 118,38 | 121,34 | 116,34 | 121,14 | 2.939.600 | | 2007-09-28 | 00:00:00 | 119,94 | 122,78 | 118,62 | 119,40 | 3.345.300 | | 2007-10-01 | 00:00:00 | 108,25 | 109,34 | 102,00 | 107,23 | 22.746.000 | | 2007-10-02 | 00:00:00 | 108,08 | 108,17 | 96,90 | 100,10 | 19.929.900 | | 2007-10-03 | 00:00:00 | 98,99 | 102,76 | 95,27 | 96,52 | 10.237.300 | | 2007-10-04 | 00:00:00 | 97,89 | 102,55 | 96,28 | 100,95 | 9.990.400 | | 2007-10-05 | 00:00:00 | 102,88 | 105,00 | 102,00 | 103,71 | 5.631.200 | | 2007-10-08 | 00:00:00 | 104,56 | 109,00 | 103,13 | 108,46 | 7.160.900 | | 2007-10-09 | 00:00:00 | 109,52 | 111,91 | 109,27 | 111,70 | 6.442.700 | | 2007-10-10 | 00:00:00 | 112,53 | 112,60 | 109,05 | 111,54 | 4.377.400 | | 2007-10-11 | 00:00:00 | 112,91 | 114,69 | 104,35 | 109,10 | 6.609.300 | | 2007-10-12 | 00:00:00 | 109,52 | 114,00 | 109,50 | 113,99 | 4.368.200 | | 2007-10-15 | 00:00:00 | 114,75 | 115,65 | 110,85 | 112,44 | 4.918.000 | | 2007-10-16 | 00:00:00 | 110,88 | 112,68 | 108,44 | 112,25 | 4.687.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
