(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 | | 2011-06-06 | 00:00:00 | 2,92 | 2,94 | 2,64 | 2,68 | 647.100 | | 2011-06-07 | 00:00:00 | 2,73 | 2,74 | 2,54 | 2,62 | 953.000 | | 2011-06-08 | 00:00:00 | 2,51 | 2,56 | 2,47 | 2,51 | 1.014.100 | | 2011-06-09 | 00:00:00 | 2,55 | 2,78 | 2,55 | 2,77 | 930.000 | | 2011-06-10 | 00:00:00 | 2,62 | 2,67 | 2,59 | 2,60 | 554.700 | | 2011-06-13 | 00:00:00 | 2,64 | 2,83 | 2,59 | 2,80 | 1.983.100 | | 2011-06-14 | 00:00:00 | 2,80 | 2,97 | 2,80 | 2,94 | 1.218.400 | | 2011-06-15 | 00:00:00 | 2,94 | 3,23 | 2,91 | 3,19 | 1.806.200 | | 2011-06-16 | 00:00:00 | 3,19 | 3,29 | 2,96 | 3,08 | 2.121.700 | | 2011-06-17 | 00:00:00 | 3,09 | 3,25 | 2,91 | 3,25 | 5.737.700 | | 2011-06-20 | 00:00:00 | 3,20 | 3,29 | 3,13 | 3,22 | 1.501.100 | | 2011-06-21 | 00:00:00 | 3,28 | 3,31 | 3,24 | 3,30 | 756.200 | | 2011-06-22 | 00:00:00 | 3,35 | 3,48 | 3,30 | 3,42 | 1.049.700 | | 2011-06-23 | 00:00:00 | 3,30 | 3,48 | 3,17 | 3,48 | 1.441.800 | | 2011-06-24 | 00:00:00 | 3,46 | 3,48 | 3,31 | 3,32 | 680.500 | | 2011-06-27 | 00:00:00 | 3,20 | 3,27 | 3,01 | 3,03 | 889.600 | | 2011-06-28 | 00:00:00 | 3,14 | 3,23 | 3,08 | 3,19 | 639.000 | | 2011-06-29 | 00:00:00 | 3,20 | 3,33 | 3,17 | 3,31 | 748.000 | | 2011-06-30 | 00:00:00 | 3,35 | 3,35 | 3,19 | 3,24 | 650.000 | | 2011-07-04 | 00:00:00 | 3,21 | 3,35 | 3,20 | 3,28 | 275.000 | | 2011-07-05 | 00:00:00 | 3,31 | 3,38 | 3,28 | 3,38 | 794.600 | | 2011-07-06 | 00:00:00 | 3,44 | 3,56 | 3,37 | 3,55 | 1.023.400 | | 2011-07-07 | 00:00:00 | 3,68 | 3,70 | 3,50 | 3,50 | 669.900 | | 2011-07-08 | 00:00:00 | 3,54 | 3,62 | 3,53 | 3,58 | 541.700 | | 2011-07-11 | 00:00:00 | 3,60 | 3,63 | 3,42 | 3,47 | 778.900 | | 2011-07-12 | 00:00:00 | 3,33 | 3,68 | 3,33 | 3,66 | 1.157.700 | | 2011-07-13 | 00:00:00 | 3,78 | 3,82 | 3,70 | 3,72 | 1.364.700 | | 2011-07-14 | 00:00:00 | 3,90 | 3,92 | 3,71 | 3,74 | 1.184.700 | | 2011-07-15 | 00:00:00 | 3,75 | 3,79 | 3,70 | 3,72 | 369.400 | | 2011-07-18 | 00:00:00 | 3,90 | 3,91 | 3,77 | 3,83 | 1.154.700 | | 2011-07-19 | 00:00:00 | 3,81 | 3,82 | 3,60 | 3,65 | 773.200 | | 2011-07-20 | 00:00:00 | 3,56 | 3,74 | 3,51 | 3,74 | 765.200 | | 2011-07-21 | 00:00:00 | 3,77 | 3,77 | 3,60 | 3,65 | 574.200 | | 2011-07-22 | 00:00:00 | 3,70 | 3,76 | 3,68 | 3,70 | 492.700 | | 2011-07-25 | 00:00:00 | 3,73 | 3,78 | 3,58 | 3,64 | 645.000 | | 2011-07-26 | 00:00:00 | 3,51 | 3,61 | 3,41 | 3,52 | 937.000 | | 2011-07-27 | 00:00:00 | 3,58 | 3,58 | 3,28 | 3,29 | 748.100 | | 2011-07-28 | 00:00:00 | 3,24 | 3,28 | 3,18 | 3,22 | 617.400 | | 2011-07-29 | 00:00:00 | 3,19 | 3,26 | 3,19 | 3,22 | 352.400 | | 2011-08-02 | 00:00:00 | 3,38 | 3,51 | 3,33 | 3,51 | 681.700 | | 2011-08-03 | 00:00:00 | 3,64 | 3,67 | 3,57 | 3,63 | 599.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
