(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-29 | 00:00:00 | 1,53 | 1,55 | 1,52 | 1,55 | 76.800 | | 2017-10-02 | 00:00:00 | 1,52 | 1,57 | 1,52 | 1,55 | 74.000 | | 2017-10-03 | 00:00:00 | 1,54 | 1,57 | 1,54 | 1,54 | 78.000 | | 2017-10-04 | 00:00:00 | 1,54 | 1,56 | 1,53 | 1,54 | 86.500 | | 2017-10-05 | 00:00:00 | 1,55 | 1,57 | 1,55 | 1,55 | 58.500 | | 2017-10-06 | 00:00:00 | 1,55 | 1,62 | 1,55 | 1,61 | 194.300 | | 2017-10-10 | 00:00:00 | 1,60 | 1,64 | 1,60 | 1,62 | 72.500 | | 2017-10-11 | 00:00:00 | 1,64 | 1,64 | 1,59 | 1,60 | 37.400 | | 2017-10-12 | 00:00:00 | 1,58 | 1,62 | 1,57 | 1,61 | 57.400 | | 2017-10-13 | 00:00:00 | 1,60 | 1,62 | 1,60 | 1,60 | 29.000 | | 2017-10-16 | 00:00:00 | 1,61 | 1,62 | 1,58 | 1,60 | 65.800 | | 2017-10-17 | 00:00:00 | 1,60 | 1,61 | 1,57 | 1,58 | 22.800 | | 2017-10-18 | 00:00:00 | 1,57 | 1,58 | 1,54 | 1,55 | 42.000 | | 2017-10-19 | 00:00:00 | 1,56 | 1,59 | 1,56 | 1,58 | 33.200 | | 2017-10-20 | 00:00:00 | 1,57 | 1,59 | 1,55 | 1,56 | 63.900 | | 2017-10-23 | 00:00:00 | 1,56 | 1,60 | 1,56 | 1,58 | 91.500 | | 2017-10-24 | 00:00:00 | 1,57 | 1,59 | 1,57 | 1,58 | 50.100 | | 2017-10-25 | 00:00:00 | 1,58 | 1,60 | 1,57 | 1,58 | 63.000 | | 2017-10-26 | 00:00:00 | 1,58 | 1,60 | 1,57 | 1,58 | 62.900 | | 2017-10-27 | 00:00:00 | 1,56 | 1,61 | 1,56 | 1,61 | 67.800 | | 2017-10-30 | 00:00:00 | 1,60 | 1,61 | 1,56 | 1,56 | 50.600 | | 2017-10-31 | 00:00:00 | 1,50 | 1,58 | 1,44 | 1,58 | 387.200 | | 2017-11-01 | 00:00:00 | 1,60 | 1,60 | 1,50 | 1,50 | 86.300 | | 2017-11-02 | 00:00:00 | 1,50 | 1,52 | 1,47 | 1,49 | 74.700 | | 2017-11-03 | 00:00:00 | 1,50 | 1,50 | 1,44 | 1,45 | 69.400 | | 2017-11-06 | 00:00:00 | 1,48 | 1,50 | 1,45 | 1,48 | 94.000 | | 2017-11-07 | 00:00:00 | 1,46 | 1,55 | 1,46 | 1,54 | 129.700 | | 2017-11-08 | 00:00:00 | 1,53 | 1,57 | 1,53 | 1,55 | 84.100 | | 2017-11-09 | 00:00:00 | 1,53 | 1,54 | 1,51 | 1,51 | 49.000 | | 2017-12-15 | 00:00:00 | 1,53 | 1,55 | 1,50 | 1,55 | 37.400 | | 2017-12-18 | 00:00:00 | 1,55 | 1,59 | 1,52 | 1,59 | 133.900 | | 2017-12-19 | 00:00:00 | 1,58 | 1,60 | 1,55 | 1,55 | 58.300 | | 2017-12-20 | 00:00:00 | 1,56 | 1,68 | 1,53 | 1,67 | 305.200 | | 2017-12-21 | 00:00:00 | 1,67 | 1,71 | 1,65 | 1,71 | 110.700 | | 2017-12-22 | 00:00:00 | 1,71 | 1,72 | 1,67 | 1,69 | 70.300 | | 2017-12-27 | 00:00:00 | 1,73 | 1,74 | 1,65 | 1,68 | 204.900 | | 2017-12-28 | 00:00:00 | 1,71 | 1,71 | 1,65 | 1,68 | 121.700 | | 2017-12-29 | 00:00:00 | 1,66 | 1,67 | 1,62 | 1,63 | 128.200 | | 2018-01-02 | 00:00:00 | 1,62 | 1,68 | 1,62 | 1,67 | 109.200 | | 2018-01-03 | 00:00:00 | 1,70 | 1,70 | 1,60 | 1,60 | 129.500 | | 2018-01-04 | 00:00:00 | 1,60 | 1,68 | 1,60 | 1,68 | 50.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
