(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-01-17 | 00:00:00 | 3,53 | 3,64 | 3,53 | 3,60 | 51.100 | 2006-01-18 | 00:00:00 | 3,51 | 3,85 | 3,40 | 3,75 | 85.200 | 2006-01-19 | 00:00:00 | 3,91 | 3,96 | 3,85 | 3,90 | 88.200 | 2006-01-20 | 00:00:00 | 3,91 | 3,91 | 3,63 | 3,83 | 31.000 | 2006-01-23 | 00:00:00 | 3,80 | 3,89 | 3,65 | 3,89 | 48.800 | 2006-01-24 | 00:00:00 | 3,45 | 3,88 | 3,45 | 3,88 | 19.800 | 2006-01-25 | 00:00:00 | 3,54 | 3,85 | 3,54 | 3,80 | 3.900 | 2006-01-26 | 00:00:00 | 3,65 | 3,80 | 3,65 | 3,80 | 13.400 | 2006-01-27 | 00:00:00 | 3,86 | 3,90 | 3,71 | 3,84 | 41.100 | 2006-01-30 | 00:00:00 | 3,85 | 3,90 | 3,69 | 3,87 | 74.800 | 2006-01-31 | 00:00:00 | 3,79 | 3,89 | 3,71 | 3,89 | 26.400 | 2006-02-01 | 00:00:00 | 3,86 | 3,86 | 3,72 | 3,85 | 25.400 | 2006-02-02 | 00:00:00 | 3,68 | 3,70 | 3,61 | 3,61 | 13.800 | 2006-02-03 | 00:00:00 | 3,66 | 3,84 | 3,56 | 3,84 | 32.100 | 2006-02-06 | 00:00:00 | 3,84 | 3,84 | 3,68 | 3,84 | 15.800 | 2006-02-07 | 00:00:00 | 3,72 | 3,80 | 3,65 | 3,80 | 42.000 | 2006-02-08 | 00:00:00 | 3,80 | 3,80 | 3,66 | 3,75 | 31.800 | 2006-02-09 | 00:00:00 | 3,66 | 3,72 | 3,60 | 3,60 | 8.700 | 2006-02-10 | 00:00:00 | 3,63 | 3,72 | 3,57 | 3,72 | 18.200 | 2006-02-13 | 00:00:00 | 3,50 | 3,55 | 3,40 | 3,40 | 18.300 | 2006-02-14 | 00:00:00 | 3,40 | 3,60 | 3,40 | 3,60 | 26.000 | 2006-02-15 | 00:00:00 | 3,59 | 3,71 | 3,51 | 3,51 | 31.600 | 2006-02-16 | 00:00:00 | 3,51 | 3,58 | 3,47 | 3,58 | 10.400 | 2006-02-17 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,50 | 19.200 | 2006-02-20 | 00:00:00 | 3,41 | 3,50 | 3,41 | 3,50 | 14.000 | 2006-02-21 | 00:00:00 | 3,55 | 3,69 | 3,50 | 3,65 | 29.900 | 2006-02-22 | 00:00:00 | 3,55 | 3,60 | 3,50 | 3,50 | 16.500 | 2006-02-23 | 00:00:00 | 3,55 | 3,60 | 3,47 | 3,50 | 20.100 | 2006-02-24 | 00:00:00 | 3,50 | 3,56 | 3,50 | 3,56 | 34.300 | 2006-02-27 | 00:00:00 | 3,43 | 3,44 | 3,15 | 3,17 | 49.600 | 2006-02-28 | 00:00:00 | 3,08 | 3,08 | 2,90 | 3,00 | 48.400 | 2006-03-01 | 00:00:00 | 3,24 | 3,45 | 3,24 | 3,44 | 41.500 | 2006-03-02 | 00:00:00 | 3,81 | 3,90 | 3,71 | 3,71 | 194.000 | 2006-03-03 | 00:00:00 | 3,85 | 4,00 | 3,85 | 4,00 | 160.200 | 2006-03-06 | 00:00:00 | 4,05 | 4,34 | 4,01 | 4,18 | 186.700 | 2006-03-07 | 00:00:00 | 4,10 | 4,14 | 4,01 | 4,01 | 29.500 | 2006-03-08 | 00:00:00 | 4,00 | 4,04 | 3,80 | 4,04 | 28.500 | 2006-03-09 | 00:00:00 | 3,85 | 4,00 | 3,85 | 4,00 | 4.600 | 2006-03-10 | 00:00:00 | 3,88 | 4,00 | 3,88 | 3,97 | 11.200 | 2006-03-13 | 00:00:00 | 4,11 | 4,21 | 4,07 | 4,07 | 119.900 | 2006-03-14 | 00:00:00 | 4,34 | 4,50 | 4,33 | 4,45 | 190.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|