(Login BolsaPT & Canal Forex) |
|
 QUEENSTON MNG - [Ticker: QMI.TO] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 QMI.TO de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-04 | 00:00:00 | 3,66 | 3,75 | 3,66 | 3,71 | 75.100 | | 2012-05-07 | 00:00:00 | 3,70 | 3,70 | 3,62 | 3,62 | 29.200 | | 2012-05-08 | 00:00:00 | 3,61 | 3,61 | 3,24 | 3,46 | 408.200 | | 2012-05-09 | 00:00:00 | 3,43 | 3,55 | 3,26 | 3,53 | 96.000 | | 2012-05-10 | 00:00:00 | 3,54 | 3,60 | 3,31 | 3,48 | 371.000 | | 2012-05-11 | 00:00:00 | 3,43 | 3,53 | 3,36 | 3,45 | 80.700 | | 2012-05-14 | 00:00:00 | 3,44 | 3,49 | 3,22 | 3,22 | 70.000 | | 2012-05-15 | 00:00:00 | 3,20 | 3,31 | 2,91 | 2,91 | 307.500 | | 2012-05-16 | 00:00:00 | 2,96 | 3,15 | 2,90 | 3,15 | 118.000 | | 2012-05-17 | 00:00:00 | 3,17 | 3,39 | 3,14 | 3,20 | 76.500 | | 2012-05-18 | 00:00:00 | 3,22 | 3,33 | 3,21 | 3,24 | 88.000 | | 2012-05-22 | 00:00:00 | 3,24 | 3,35 | 3,11 | 3,19 | 98.000 | | 2012-05-23 | 00:00:00 | 3,18 | 3,44 | 3,00 | 3,28 | 199.800 | | 2012-05-24 | 00:00:00 | 3,29 | 3,35 | 3,12 | 3,29 | 133.200 | | 2012-05-25 | 00:00:00 | 3,31 | 3,43 | 2,94 | 3,43 | 110.700 | | 2012-05-28 | 00:00:00 | 3,42 | 3,54 | 3,42 | 3,51 | 2.000 | | 2012-05-29 | 00:00:00 | 3,73 | 3,73 | 3,40 | 3,40 | 35.200 | | 2012-05-30 | 00:00:00 | 3,38 | 3,60 | 3,31 | 3,45 | 66.100 | | 2012-05-31 | 00:00:00 | 3,36 | 3,65 | 3,29 | 3,65 | 82.200 | | 2012-06-01 | 00:00:00 | 3,65 | 3,85 | 3,41 | 3,85 | 161.500 | | 2012-06-04 | 00:00:00 | 3,83 | 4,10 | 3,76 | 4,10 | 104.900 | | 2012-06-05 | 00:00:00 | 4,19 | 4,35 | 4,18 | 4,33 | 424.200 | | 2012-06-06 | 00:00:00 | 4,36 | 4,48 | 4,23 | 4,32 | 149.300 | | 2012-06-07 | 00:00:00 | 4,32 | 4,33 | 4,06 | 4,22 | 225.800 | | 2012-06-08 | 00:00:00 | 4,22 | 4,27 | 4,14 | 4,15 | 21.100 | | 2012-06-11 | 00:00:00 | 4,15 | 4,15 | 3,96 | 3,96 | 63.600 | | 2012-06-12 | 00:00:00 | 3,97 | 4,02 | 3,90 | 4,02 | 44.400 | | 2012-06-13 | 00:00:00 | 4,05 | 4,05 | 3,95 | 4,01 | 102.000 | | 2012-06-14 | 00:00:00 | 4,01 | 4,04 | 3,95 | 3,95 | 82.600 | | 2012-06-15 | 00:00:00 | 4,14 | 4,14 | 3,89 | 3,98 | 17.300 | | 2012-06-18 | 00:00:00 | 3,93 | 4,09 | 3,93 | 4,02 | 92.100 | | 2012-06-19 | 00:00:00 | 3,99 | 4,02 | 3,95 | 4,00 | 66.700 | | 2012-06-20 | 00:00:00 | 3,94 | 4,14 | 3,93 | 3,97 | 15.400 | | 2012-06-21 | 00:00:00 | 3,97 | 3,97 | 3,75 | 3,87 | 27.700 | | 2012-06-22 | 00:00:00 | 3,88 | 3,89 | 3,62 | 3,62 | 39.900 | | 2012-06-25 | 00:00:00 | 3,61 | 3,74 | 3,61 | 3,70 | 34.800 | | 2012-06-26 | 00:00:00 | 3,67 | 3,67 | 3,56 | 3,56 | 431.600 | | 2012-06-27 | 00:00:00 | 3,59 | 3,61 | 3,50 | 3,50 | 47.500 | | 2012-06-28 | 00:00:00 | 3,50 | 3,50 | 3,37 | 3,37 | 98.100 | | 2012-06-29 | 00:00:00 | 3,51 | 3,57 | 3,33 | 3,42 | 78.300 | | 2012-07-03 | 00:00:00 | 3,42 | 3,49 | 3,26 | 3,27 | 25.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|
