(Login BolsaPT & Canal Forex) |
|
 GREAT PANTHER SIL - [Ticker: GPR.TO] |     | | Última Trade | 0,770 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 1,510 x 0 - 1,530 x 0 | EPS | 0,00 | | Abertura | 0,760 | PER | 0,00% | | Máximo | 0,770 | Pagamento Dividendo | | | Mínimo | 0,730 | Data Ex-Dividendo | | | Fecho Anterior | 0,760 | Yield | | | Volume | 60.400 | 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 GPR.TO de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-18 | 00:00:00 | 2,23 | 2,30 | 2,18 | 2,25 | 385.300 | | 2006-12-19 | 00:00:00 | 2,28 | 2,35 | 2,27 | 2,30 | 181.700 | | 2006-12-20 | 00:00:00 | 2,30 | 2,33 | 2,22 | 2,25 | 182.400 | | 2006-12-21 | 00:00:00 | 2,25 | 2,25 | 2,20 | 2,22 | 200.000 | | 2006-12-22 | 00:00:00 | 2,23 | 2,25 | 2,21 | 2,24 | 117.100 | | 2006-12-27 | 00:00:00 | 2,26 | 2,30 | 2,25 | 2,28 | 144.600 | | 2006-12-28 | 00:00:00 | 2,30 | 2,35 | 2,25 | 2,28 | 186.500 | | 2006-12-29 | 00:00:00 | 2,31 | 2,40 | 2,28 | 2,30 | 171.200 | | 2007-01-02 | 00:00:00 | 2,30 | 2,45 | 2,28 | 2,43 | 205.200 | | 2007-01-03 | 00:00:00 | 2,41 | 2,45 | 2,32 | 2,33 | 291.200 | | 2007-01-04 | 00:00:00 | 2,33 | 2,33 | 2,18 | 2,21 | 199.000 | | 2007-01-05 | 00:00:00 | 2,19 | 2,30 | 2,07 | 2,30 | 293.600 | | 2007-01-08 | 00:00:00 | 2,29 | 2,30 | 2,15 | 2,16 | 129.800 | | 2007-01-09 | 00:00:00 | 2,15 | 2,18 | 2,07 | 2,14 | 172.100 | | 2007-01-10 | 00:00:00 | 2,07 | 2,10 | 2,01 | 2,09 | 515.700 | | 2007-01-11 | 00:00:00 | 2,09 | 2,22 | 2,07 | 2,18 | 272.900 | | 2007-01-12 | 00:00:00 | 2,25 | 2,34 | 2,20 | 2,29 | 393.900 | | 2007-01-15 | 00:00:00 | 2,39 | 2,41 | 2,29 | 2,39 | 639.600 | | 2007-01-16 | 00:00:00 | 2,40 | 2,52 | 2,37 | 2,49 | 650.600 | | 2007-01-17 | 00:00:00 | 2,49 | 2,53 | 2,44 | 2,49 | 323.700 | | 2007-01-18 | 00:00:00 | 2,48 | 2,48 | 2,40 | 2,47 | 188.100 | | 2007-01-19 | 00:00:00 | 2,45 | 2,45 | 2,40 | 2,41 | 63.200 | | 2007-01-22 | 00:00:00 | 2,50 | 2,50 | 2,33 | 2,35 | 165.400 | | 2007-01-23 | 00:00:00 | 2,37 | 2,39 | 2,31 | 2,39 | 299.500 | | 2007-01-24 | 00:00:00 | 2,39 | 2,39 | 2,28 | 2,37 | 232.400 | | 2007-01-25 | 00:00:00 | 2,39 | 2,39 | 2,32 | 2,36 | 193.100 | | 2007-01-26 | 00:00:00 | 2,35 | 2,35 | 2,25 | 2,32 | 183.400 | | 2007-01-29 | 00:00:00 | 2,30 | 2,36 | 2,26 | 2,31 | 104.700 | | 2007-01-30 | 00:00:00 | 2,34 | 2,35 | 2,26 | 2,34 | 187.200 | | 2007-01-31 | 00:00:00 | 2,34 | 2,40 | 2,34 | 2,40 | 341.700 | | 2007-02-01 | 00:00:00 | 2,40 | 2,40 | 2,28 | 2,32 | 373.800 | | 2007-02-02 | 00:00:00 | 2,33 | 2,33 | 2,22 | 2,23 | 399.800 | | 2007-02-05 | 00:00:00 | 2,20 | 2,23 | 2,17 | 2,21 | 237.400 | | 2007-02-06 | 00:00:00 | 2,21 | 2,21 | 2,12 | 2,15 | 331.800 | | 2007-02-07 | 00:00:00 | 2,14 | 2,19 | 2,08 | 2,09 | 620.800 | | 2007-02-08 | 00:00:00 | 2,06 | 2,14 | 2,06 | 2,12 | 337.000 | | 2007-02-09 | 00:00:00 | 2,15 | 2,29 | 2,11 | 2,14 | 431.400 | | 2007-02-12 | 00:00:00 | 2,15 | 2,17 | 2,11 | 2,13 | 217.900 | | 2007-02-13 | 00:00:00 | 2,12 | 2,12 | 2,08 | 2,10 | 165.100 | | 2007-02-14 | 00:00:00 | 2,17 | 2,17 | 2,08 | 2,11 | 215.200 | | 2007-02-15 | 00:00:00 | 2,11 | 2,11 | 2,09 | 2,11 | 202.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
