(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-02 | 00:00:00 | 1,54 | 1,55 | 1,50 | 1,50 | 94.300 | | 2018-03-05 | 00:00:00 | 1,54 | 1,55 | 1,46 | 1,48 | 49.200 | | 2018-03-06 | 00:00:00 | 1,50 | 1,54 | 1,50 | 1,52 | 74.600 | | 2018-03-07 | 00:00:00 | 1,52 | 1,52 | 1,48 | 1,49 | 34.700 | | 2018-03-08 | 00:00:00 | 1,50 | 1,50 | 1,47 | 1,49 | 25.100 | | 2018-03-09 | 00:00:00 | 1,51 | 1,52 | 1,47 | 1,49 | 50.600 | | 2018-03-12 | 00:00:00 | 1,47 | 1,53 | 1,47 | 1,53 | 40.000 | | 2018-03-13 | 00:00:00 | 1,54 | 1,58 | 1,54 | 1,54 | 69.900 | | 2018-03-14 | 00:00:00 | 1,51 | 1,53 | 1,49 | 1,51 | 48.800 | | 2018-03-15 | 00:00:00 | 1,50 | 1,51 | 1,50 | 1,51 | 30.600 | | 2018-03-16 | 00:00:00 | 1,49 | 1,52 | 1,49 | 1,49 | 46.600 | | 2018-03-19 | 00:00:00 | 1,49 | 1,54 | 1,49 | 1,53 | 102.400 | | 2018-03-20 | 00:00:00 | 1,49 | 1,62 | 1,49 | 1,59 | 237.100 | | 2018-03-21 | 00:00:00 | 1,58 | 1,61 | 1,55 | 1,61 | 134.300 | | 2018-03-22 | 00:00:00 | 1,60 | 1,63 | 1,56 | 1,62 | 44.400 | | 2018-03-23 | 00:00:00 | 1,61 | 1,64 | 1,57 | 1,57 | 83.600 | | 2018-03-26 | 00:00:00 | 1,58 | 1,63 | 1,58 | 1,58 | 47.100 | | 2018-03-27 | 00:00:00 | 1,55 | 1,58 | 1,52 | 1,52 | 67.100 | | 2018-03-28 | 00:00:00 | 1,51 | 1,54 | 1,47 | 1,47 | 141.900 | | 2018-03-29 | 00:00:00 | 1,48 | 1,52 | 1,48 | 1,51 | 22.100 | | 2018-04-02 | 00:00:00 | 1,53 | 1,56 | 1,53 | 1,55 | 29.600 | | 2018-04-03 | 00:00:00 | 1,53 | 1,54 | 1,47 | 1,47 | 73.700 | | 2018-04-04 | 00:00:00 | 1,53 | 1,53 | 1,48 | 1,49 | 52.700 | | 2018-04-05 | 00:00:00 | 1,47 | 1,51 | 1,47 | 1,50 | 57.200 | | 2018-04-06 | 00:00:00 | 1,52 | 1,52 | 1,48 | 1,50 | 23.400 | | 2018-04-09 | 00:00:00 | 1,53 | 1,53 | 1,48 | 1,50 | 59.000 | | 2018-04-10 | 00:00:00 | 1,46 | 1,52 | 1,46 | 1,52 | 67.500 | | 2018-04-11 | 00:00:00 | 1,53 | 1,55 | 1,48 | 1,50 | 180.500 | | 2018-04-12 | 00:00:00 | 1,47 | 1,50 | 1,45 | 1,46 | 56.900 | | 2018-04-13 | 00:00:00 | 1,49 | 1,52 | 1,49 | 1,50 | 33.500 | | 2018-04-16 | 00:00:00 | 1,49 | 1,52 | 1,49 | 1,51 | 68.900 | | 2018-04-17 | 00:00:00 | 1,51 | 1,52 | 1,47 | 1,52 | 83.700 | | 2018-04-18 | 00:00:00 | 1,50 | 1,58 | 1,50 | 1,54 | 245.300 | | 2018-04-19 | 00:00:00 | 1,56 | 1,61 | 1,55 | 1,61 | 127.800 | | 2018-04-20 | 00:00:00 | 1,61 | 1,63 | 1,58 | 1,62 | 156.700 | | 2018-04-23 | 00:00:00 | 1,55 | 1,58 | 1,54 | 1,54 | 94.100 | | 2018-04-24 | 00:00:00 | 1,54 | 1,61 | 1,53 | 1,59 | 74.300 | | 2018-04-25 | 00:00:00 | 1,61 | 1,61 | 1,58 | 1,60 | 20.600 | | 2018-04-26 | 00:00:00 | 1,56 | 1,59 | 1,56 | 1,59 | 23.100 | | 2018-04-27 | 00:00:00 | 1,59 | 1,60 | 1,58 | 1,59 | 16.400 | | 2018-04-30 | 00:00:00 | 1,59 | 1,59 | 1,55 | 1,57 | 42.383 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
