(Login BolsaPT & Canal Forex) |
|
 GLOBEX MNG J - [Ticker: GMX.TO] |     | | Última Trade | 0,335 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.02 (+0.96%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,450 x 0 - 0,470 x 0 | EPS | 0,00 | | Abertura | 0,345 | PER | 0,00% | | Máximo | 0,345 | Pagamento Dividendo | | | Mínimo | 0,335 | Data Ex-Dividendo | | | Fecho Anterior | 0,350 | Yield | | | Volume | 3.001 | 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 GMX.TO de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-17 | 00:00:00 | 1,45 | 1,62 | 1,40 | 1,60 | 246.900 | | 2005-11-18 | 00:00:00 | 1,70 | 1,76 | 1,67 | 1,76 | 285.900 | | 2005-11-21 | 00:00:00 | 1,77 | 1,77 | 1,57 | 1,61 | 103.700 | | 2005-11-22 | 00:00:00 | 1,65 | 1,76 | 1,65 | 1,70 | 166.700 | | 2005-11-23 | 00:00:00 | 2,03 | 2,31 | 1,99 | 2,31 | 781.800 | | 2005-11-24 | 00:00:00 | 2,28 | 2,50 | 2,22 | 2,50 | 211.100 | | 2005-11-25 | 00:00:00 | 2,87 | 2,95 | 2,76 | 2,95 | 389.700 | | 2005-11-28 | 00:00:00 | 2,70 | 2,72 | 2,33 | 2,64 | 245.400 | | 2005-11-29 | 00:00:00 | 2,85 | 3,30 | 2,84 | 3,16 | 541.100 | | 2005-11-30 | 00:00:00 | 3,39 | 3,42 | 3,15 | 3,35 | 342.000 | | 2005-12-01 | 00:00:00 | 3,30 | 3,40 | 3,11 | 3,20 | 192.200 | | 2005-12-02 | 00:00:00 | 3,30 | 3,31 | 3,13 | 3,30 | 192.000 | | 2005-12-05 | 00:00:00 | 3,25 | 3,35 | 3,15 | 3,35 | 76.300 | | 2005-12-06 | 00:00:00 | 3,25 | 3,61 | 3,15 | 3,61 | 426.400 | | 2005-12-07 | 00:00:00 | 3,63 | 3,63 | 3,46 | 3,46 | 60.000 | | 2005-12-08 | 00:00:00 | 3,46 | 3,57 | 3,38 | 3,57 | 72.200 | | 2005-12-09 | 00:00:00 | 3,56 | 3,64 | 3,51 | 3,61 | 134.500 | | 2005-12-12 | 00:00:00 | 3,51 | 3,55 | 3,35 | 3,47 | 49.900 | | 2005-12-13 | 00:00:00 | 3,18 | 3,34 | 2,35 | 3,21 | 218.900 | | 2005-12-14 | 00:00:00 | 3,30 | 3,30 | 3,12 | 3,30 | 40.100 | | 2005-12-15 | 00:00:00 | 3,20 | 3,27 | 3,12 | 3,27 | 44.900 | | 2005-12-16 | 00:00:00 | 3,07 | 3,28 | 3,07 | 3,20 | 19.300 | | 2005-12-19 | 00:00:00 | 3,21 | 3,25 | 3,14 | 3,25 | 15.700 | | 2005-12-20 | 00:00:00 | 3,13 | 3,19 | 2,95 | 3,19 | 84.200 | | 2005-12-21 | 00:00:00 | 3,30 | 3,50 | 3,27 | 3,50 | 140.000 | | 2005-12-22 | 00:00:00 | 3,60 | 3,65 | 3,53 | 3,60 | 78.900 | | 2005-12-23 | 00:00:00 | 3,76 | 3,80 | 3,73 | 3,80 | 77.800 | | 2005-12-28 | 00:00:00 | 3,90 | 3,95 | 3,87 | 3,89 | 22.000 | | 2005-12-29 | 00:00:00 | 3,94 | 3,95 | 3,81 | 3,90 | 25.100 | | 2005-12-30 | 00:00:00 | 3,92 | 3,92 | 3,67 | 3,90 | 19.500 | | 2006-01-03 | 00:00:00 | 3,80 | 3,94 | 3,50 | 3,93 | 93.200 | | 2006-01-04 | 00:00:00 | 3,77 | 3,78 | 3,69 | 3,78 | 15.800 | | 2006-01-05 | 00:00:00 | 3,90 | 3,95 | 3,71 | 3,95 | 37.600 | | 2006-01-06 | 00:00:00 | 3,90 | 3,90 | 3,82 | 3,82 | 43.100 | | 2006-01-09 | 00:00:00 | 4,10 | 4,10 | 3,98 | 4,01 | 81.100 | | 2006-01-10 | 00:00:00 | 4,04 | 4,04 | 3,96 | 4,00 | 41.200 | | 2006-01-11 | 00:00:00 | 3,91 | 3,96 | 3,75 | 3,93 | 20.100 | | 2006-01-12 | 00:00:00 | 3,50 | 3,80 | 3,50 | 3,70 | 38.700 | | 2006-01-13 | 00:00:00 | 3,61 | 3,67 | 3,50 | 3,50 | 42.100 | | 2006-01-16 | 00:00:00 | 3,57 | 3,64 | 3,50 | 3,50 | 39.300 | | 2006-01-17 | 00:00:00 | 3,53 | 3,64 | 3,53 | 3,60 | 51.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
