(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-13 | 00:00:00 | 2,17 | 2,33 | 2,07 | 2,33 | 564.900 | | 2012-09-14 | 00:00:00 | 2,36 | 2,40 | 2,26 | 2,31 | 290.100 | | 2012-09-17 | 00:00:00 | 2,34 | 2,34 | 2,24 | 2,26 | 108.300 | | 2012-09-18 | 00:00:00 | 2,26 | 2,32 | 2,24 | 2,26 | 131.300 | | 2012-09-19 | 00:00:00 | 2,31 | 2,38 | 2,26 | 2,33 | 276.400 | | 2012-09-20 | 00:00:00 | 2,30 | 2,35 | 2,27 | 2,32 | 328.200 | | 2012-09-21 | 00:00:00 | 2,38 | 2,40 | 2,32 | 2,34 | 213.300 | | 2012-09-24 | 00:00:00 | 2,27 | 2,28 | 2,14 | 2,19 | 319.200 | | 2012-09-25 | 00:00:00 | 2,23 | 2,23 | 2,11 | 2,13 | 196.400 | | 2012-09-26 | 00:00:00 | 2,09 | 2,27 | 2,07 | 2,24 | 478.600 | | 2012-09-27 | 00:00:00 | 2,29 | 2,34 | 2,26 | 2,33 | 245.200 | | 2012-09-28 | 00:00:00 | 2,36 | 2,36 | 2,26 | 2,26 | 100.500 | | 2012-10-01 | 00:00:00 | 2,31 | 2,32 | 2,19 | 2,22 | 178.700 | | 2012-10-02 | 00:00:00 | 2,21 | 2,25 | 2,19 | 2,20 | 129.900 | | 2012-10-03 | 00:00:00 | 2,22 | 2,22 | 2,15 | 2,17 | 119.600 | | 2012-10-04 | 00:00:00 | 2,19 | 2,23 | 2,15 | 2,19 | 209.500 | | 2012-10-05 | 00:00:00 | 2,19 | 2,22 | 2,10 | 2,12 | 319.800 | | 2012-10-09 | 00:00:00 | 2,11 | 2,11 | 1,98 | 2,00 | 374.900 | | 2012-10-10 | 00:00:00 | 2,00 | 2,01 | 1,94 | 1,96 | 204.200 | | 2012-10-11 | 00:00:00 | 1,99 | 2,01 | 1,98 | 1,99 | 290.800 | | 2012-10-12 | 00:00:00 | 1,97 | 2,00 | 1,94 | 1,95 | 165.900 | | 2012-10-15 | 00:00:00 | 1,94 | 1,94 | 1,88 | 1,93 | 155.100 | | 2012-10-16 | 00:00:00 | 1,94 | 2,01 | 1,94 | 2,01 | 137.800 | | 2012-10-17 | 00:00:00 | 2,00 | 2,01 | 1,97 | 1,97 | 71.000 | | 2012-10-18 | 00:00:00 | 1,95 | 1,96 | 1,92 | 1,92 | 93.900 | | 2012-10-19 | 00:00:00 | 1,93 | 1,93 | 1,87 | 1,90 | 98.800 | | 2012-10-22 | 00:00:00 | 1,93 | 1,93 | 1,89 | 1,92 | 112.400 | | 2012-10-23 | 00:00:00 | 1,83 | 1,97 | 1,83 | 1,97 | 229.600 | | 2012-10-24 | 00:00:00 | 1,96 | 1,96 | 1,93 | 1,95 | 227.000 | | 2012-10-25 | 00:00:00 | 1,96 | 1,98 | 1,93 | 1,93 | 147.600 | | 2012-10-26 | 00:00:00 | 1,93 | 1,95 | 1,93 | 1,94 | 84.600 | | 2012-10-29 | 00:00:00 | 1,95 | 1,95 | 1,89 | 1,92 | 42.700 | | 2012-10-30 | 00:00:00 | 1,94 | 1,95 | 1,87 | 1,95 | 130.900 | | 2012-10-31 | 00:00:00 | 1,94 | 2,00 | 1,94 | 1,99 | 235.400 | | 2012-11-01 | 00:00:00 | 1,99 | 2,02 | 1,98 | 1,98 | 190.900 | | 2012-11-02 | 00:00:00 | 1,96 | 1,97 | 1,90 | 1,90 | 192.500 | | 2012-11-05 | 00:00:00 | 1,90 | 1,94 | 1,88 | 1,88 | 53.700 | | 2012-11-06 | 00:00:00 | 1,90 | 1,98 | 1,89 | 1,98 | 106.800 | | 2012-11-07 | 00:00:00 | 1,99 | 1,99 | 1,91 | 1,94 | 83.300 | | 2012-11-08 | 00:00:00 | 1,96 | 1,98 | 1,93 | 1,96 | 148.500 | | 2012-11-09 | 00:00:00 | 1,96 | 1,96 | 1,91 | 1,91 | 149.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
