(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-08 | 00:00:00 | 2,36 | 2,43 | 2,35 | 2,43 | 8.900 | | 2008-02-11 | 00:00:00 | 2,43 | 2,44 | 2,40 | 2,44 | 10.300 | | 2008-02-12 | 00:00:00 | 2,41 | 2,59 | 2,40 | 2,59 | 36.600 | | 2008-02-13 | 00:00:00 | 2,74 | 3,12 | 2,72 | 3,12 | 17.900 | | 2008-02-14 | 00:00:00 | 2,91 | 2,91 | 2,91 | 2,91 | 13.300 | | 2008-02-15 | 00:00:00 | 2,94 | 3,06 | 2,86 | 3,06 | 7.300 | | 2008-02-19 | 00:00:00 | 3,12 | 3,15 | 2,98 | 3,14 | 15.300 | | 2008-02-20 | 00:00:00 | 3,07 | 3,17 | 3,02 | 3,17 | 10.400 | | 2008-02-21 | 00:00:00 | 3,15 | 3,16 | 3,15 | 3,16 | 4.900 | | 2008-02-22 | 00:00:00 | 3,13 | 3,13 | 3,13 | 3,13 | 1.000 | | 2008-02-25 | 00:00:00 | 3,13 | 3,17 | 3,10 | 3,17 | 8.600 | | 2008-02-26 | 00:00:00 | 3,07 | 3,07 | 3,07 | 3,07 | 2.200 | | 2008-02-27 | 00:00:00 | 3,08 | 3,08 | 3,04 | 3,04 | 2.300 | | 2008-02-28 | 00:00:00 | 3,00 | 3,00 | 3,00 | 3,00 | 4.000 | | 2008-02-29 | 00:00:00 | 3,10 | 3,25 | 3,05 | 3,25 | 1.800 | | 2008-03-03 | 00:00:00 | 3,25 | 3,31 | 3,19 | 3,23 | 18.000 | | 2008-03-04 | 00:00:00 | 3,21 | 3,21 | 3,07 | 3,07 | 14.000 | | 2008-03-05 | 00:00:00 | 3,15 | 3,15 | 3,00 | 3,05 | 8.100 | | 2008-03-06 | 00:00:00 | 3,00 | 3,05 | 2,98 | 3,00 | 17.000 | | 2008-03-07 | 00:00:00 | 2,94 | 2,94 | 2,90 | 2,90 | 12.500 | | 2008-03-10 | 00:00:00 | 2,76 | 2,79 | 2,70 | 2,76 | 28.700 | | 2008-03-11 | 00:00:00 | 2,73 | 2,73 | 2,73 | 2,73 | 400 | | 2008-03-12 | 00:00:00 | 2,72 | 2,75 | 2,68 | 2,75 | 20.000 | | 2008-03-13 | 00:00:00 | 2,73 | 2,74 | 2,73 | 2,74 | 3.500 | | 2008-03-14 | 00:00:00 | 2,74 | 2,74 | 2,69 | 2,69 | 1.700 | | 2008-03-17 | 00:00:00 | 2,67 | 2,69 | 2,52 | 2,69 | 11.300 | | 2008-03-18 | 00:00:00 | 2,56 | 2,56 | 2,56 | 2,56 | 200 | | 2008-03-19 | 00:00:00 | 2,54 | 2,62 | 2,54 | 2,62 | 10.000 | | 2008-03-20 | 00:00:00 | 2,46 | 2,54 | 2,45 | 2,54 | 2.500 | | 2008-03-24 | 00:00:00 | 2,73 | 2,73 | 2,73 | 2,73 | 1.000 | | 2008-03-25 | 00:00:00 | 2,59 | 2,61 | 2,55 | 2,55 | 4.700 | | 2008-03-26 | 00:00:00 | 2,53 | 2,65 | 2,52 | 2,52 | 38.000 | | 2008-03-27 | 00:00:00 | 2,55 | 2,55 | 2,49 | 2,52 | 33.400 | | 2008-03-28 | 00:00:00 | 2,50 | 2,52 | 2,46 | 2,52 | 167.000 | | 2008-03-31 | 00:00:00 | 2,54 | 2,55 | 2,51 | 2,51 | 61.400 | | 2008-04-01 | 00:00:00 | 2,41 | 2,41 | 2,40 | 2,40 | 2.500 | | 2008-04-02 | 00:00:00 | 2,40 | 2,45 | 2,40 | 2,40 | 40.500 | | 2008-04-03 | 00:00:00 | 2,49 | 2,51 | 2,36 | 2,51 | 59.600 | | 2008-04-04 | 00:00:00 | 2,39 | 2,53 | 2,39 | 2,53 | 1.300 | | 2008-04-07 | 00:00:00 | 2,44 | 2,85 | 2,44 | 2,85 | 39.000 | | 2008-04-08 | 00:00:00 | 2,83 | 2,83 | 2,81 | 2,81 | 4.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
