(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-16 | 00:00:00 | 110,88 | 112,68 | 108,44 | 112,25 | 4.687.200 | | 2007-10-17 | 00:00:00 | 114,30 | 114,59 | 110,84 | 113,20 | 4.231.000 | | 2007-10-18 | 00:00:00 | 112,87 | 115,67 | 111,68 | 115,14 | 3.548.200 | | 2007-10-19 | 00:00:00 | 115,63 | 116,87 | 110,09 | 110,10 | 4.556.900 | | 2007-10-22 | 00:00:00 | 109,89 | 115,25 | 109,30 | 115,18 | 5.168.700 | | 2007-10-23 | 00:00:00 | 117,53 | 120,72 | 116,58 | 120,53 | 5.314.100 | | 2007-10-24 | 00:00:00 | 120,76 | 125,68 | 117,04 | 121,81 | 7.856.600 | | 2007-10-25 | 00:00:00 | 123,30 | 123,50 | 116,73 | 118,14 | 5.067.100 | | 2007-10-26 | 00:00:00 | 119,97 | 120,91 | 116,50 | 117,15 | 4.045.100 | | 2007-10-29 | 00:00:00 | 119,18 | 124,29 | 117,30 | 123,80 | 5.741.100 | | 2007-10-30 | 00:00:00 | 122,99 | 124,75 | 120,32 | 120,48 | 6.248.500 | | 2007-10-31 | 00:00:00 | 112,00 | 116,00 | 106,88 | 107,40 | 22.994.900 | | 2007-11-01 | 00:00:00 | 104,41 | 105,38 | 97,64 | 100,01 | 15.504.800 | | 2007-11-02 | 00:00:00 | 100,32 | 102,00 | 97,14 | 98,44 | 7.069.600 | | 2007-11-05 | 00:00:00 | 97,37 | 97,95 | 93,90 | 95,08 | 6.764.200 | | 2007-11-06 | 00:00:00 | 96,50 | 101,18 | 95,27 | 100,56 | 6.007.100 | | 2007-11-07 | 00:00:00 | 96,14 | 96,68 | 88,89 | 89,34 | 11.304.900 | | 2007-11-08 | 00:00:00 | 90,28 | 92,50 | 83,05 | 85,68 | 9.037.500 | | 2007-11-09 | 00:00:00 | 84,00 | 88,80 | 83,42 | 85,85 | 5.722.000 | | 2007-11-12 | 00:00:00 | 86,72 | 87,41 | 80,54 | 82,32 | 5.167.600 | | 2007-11-13 | 00:00:00 | 84,00 | 86,40 | 83,55 | 86,06 | 4.385.600 | | 2007-11-14 | 00:00:00 | 88,45 | 88,87 | 85,40 | 85,60 | 3.739.800 | | 2007-11-15 | 00:00:00 | 87,87 | 88,73 | 82,40 | 84,00 | 3.778.000 | | 2007-11-16 | 00:00:00 | 101,89 | 102,08 | 93,57 | 97,51 | 22.014.900 | | 2007-11-19 | 00:00:00 | 99,00 | 99,25 | 92,51 | 93,52 | 5.923.900 | | 2007-11-20 | 00:00:00 | 94,37 | 96,89 | 91,08 | 93,59 | 3.931.200 | | 2007-11-21 | 00:00:00 | 91,28 | 93,80 | 89,80 | 91,20 | 3.118.700 | | 2007-11-23 | 00:00:00 | 93,40 | 93,50 | 90,26 | 91,86 | 1.658.600 | | 2007-11-26 | 00:00:00 | 94,07 | 101,00 | 94,05 | 96,71 | 9.949.400 | | 2007-11-27 | 00:00:00 | 98,70 | 104,70 | 97,13 | 103,00 | 8.535.200 | | 2007-11-28 | 00:00:00 | 106,12 | 108,24 | 105,50 | 107,95 | 6.778.000 | | 2007-11-29 | 00:00:00 | 107,99 | 109,25 | 104,81 | 106,08 | 5.065.900 | | 2007-11-30 | 00:00:00 | 108,95 | 108,96 | 106,36 | 107,35 | 4.608.900 | | 2007-12-03 | 00:00:00 | 106,36 | 106,83 | 102,07 | 104,03 | 3.548.200 | | 2007-12-04 | 00:00:00 | 102,10 | 109,10 | 101,56 | 107,18 | 5.668.300 | | 2007-12-05 | 00:00:00 | 109,20 | 110,46 | 107,74 | 108,47 | 3.874.400 | | 2007-12-06 | 00:00:00 | 108,24 | 109,97 | 107,28 | 109,35 | 2.723.000 | | 2007-12-07 | 00:00:00 | 109,85 | 111,97 | 108,50 | 109,23 | 2.969.900 | | 2007-12-10 | 00:00:00 | 110,27 | 112,68 | 109,50 | 111,85 | 2.438.600 | | 2007-12-11 | 00:00:00 | 111,41 | 112,00 | 104,40 | 104,79 | 4.704.600 | | 2007-12-12 | 00:00:00 | 107,82 | 108,54 | 99,44 | 101,73 | 6.103.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
