(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-30 | 00:00:00 | 1,59 | 1,59 | 1,55 | 1,57 | 42.383 | | 2018-05-01 | 00:00:00 | 1,56 | 1,60 | 1,56 | 1,59 | 43.200 | | 2018-05-02 | 00:00:00 | 1,59 | 1,65 | 1,59 | 1,65 | 56.500 | | 2018-05-03 | 00:00:00 | 1,65 | 1,65 | 1,61 | 1,64 | 59.300 | | 2018-05-04 | 00:00:00 | 1,63 | 1,65 | 1,61 | 1,61 | 20.900 | | 2018-05-07 | 00:00:00 | 1,55 | 1,61 | 1,55 | 1,57 | 55.100 | | 2018-05-08 | 00:00:00 | 1,56 | 1,61 | 1,56 | 1,61 | 38.800 | | 2018-05-09 | 00:00:00 | 1,62 | 1,62 | 1,57 | 1,58 | 28.500 | | 2018-05-10 | 00:00:00 | 1,59 | 1,63 | 1,59 | 1,63 | 37.200 | | 2018-05-11 | 00:00:00 | 1,61 | 1,68 | 1,61 | 1,62 | 73.700 | | 2018-05-14 | 00:00:00 | 1,61 | 1,63 | 1,60 | 1,61 | 14.000 | | 2018-05-15 | 00:00:00 | 1,60 | 1,61 | 1,58 | 1,59 | 33.000 | | 2018-05-16 | 00:00:00 | 1,57 | 1,61 | 1,57 | 1,58 | 22.600 | | 2018-05-17 | 00:00:00 | 1,58 | 1,58 | 1,56 | 1,57 | 22.900 | | 2018-05-18 | 00:00:00 | 1,55 | 1,62 | 1,55 | 1,58 | 35.100 | | 2018-05-22 | 00:00:00 | 1,58 | 1,63 | 1,58 | 1,61 | 47.900 | | 2018-05-23 | 00:00:00 | 1,60 | 1,64 | 1,60 | 1,60 | 41.500 | | 2018-05-24 | 00:00:00 | 1,59 | 1,64 | 1,59 | 1,61 | 34.200 | | 2018-05-25 | 00:00:00 | 1,62 | 1,65 | 1,62 | 1,63 | 33.695 | | 2018-05-28 | 00:00:00 | 1,60 | 1,60 | 1,56 | 1,58 | 36.935 | | 2018-05-29 | 00:00:00 | 1,56 | 1,65 | 1,56 | 1,64 | 62.500 | | 2018-05-30 | 00:00:00 | 1,62 | 1,63 | 1,61 | 1,61 | 13.500 | | 2018-05-31 | 00:00:00 | 1,61 | 1,63 | 1,61 | 1,62 | 35.600 | | 2018-06-01 | 00:00:00 | 1,60 | 1,64 | 1,60 | 1,64 | 45.500 | | 2018-06-04 | 00:00:00 | 1,64 | 1,64 | 1,58 | 1,59 | 36.700 | | 2018-06-05 | 00:00:00 | 1,56 | 1,60 | 1,56 | 1,59 | 51.100 | | 2018-06-06 | 00:00:00 | 1,60 | 1,60 | 1,56 | 1,58 | 25.300 | | 2018-06-07 | 00:00:00 | 1,58 | 1,61 | 1,56 | 1,58 | 34.900 | | 2018-06-08 | 00:00:00 | 1,58 | 1,58 | 1,57 | 1,57 | 26.900 | | 2018-06-11 | 00:00:00 | 1,58 | 1,61 | 1,58 | 1,60 | 55.000 | | 2018-06-12 | 00:00:00 | 1,58 | 1,61 | 1,58 | 1,61 | 32.400 | | 2018-06-13 | 00:00:00 | 1,60 | 1,61 | 1,58 | 1,61 | 34.900 | | 2018-06-14 | 00:00:00 | 1,61 | 1,62 | 1,60 | 1,60 | 43.500 | | 2018-06-15 | 00:00:00 | 1,50 | 1,60 | 1,50 | 1,60 | 383.489 | | 2018-06-18 | 00:00:00 | 1,54 | 1,58 | 1,54 | 1,54 | 49.100 | | 2018-06-19 | 00:00:00 | 1,51 | 1,57 | 1,51 | 1,55 | 31.300 | | 2018-06-20 | 00:00:00 | 1,53 | 1,59 | 1,53 | 1,58 | 21.800 | | 2018-06-21 | 00:00:00 | 1,56 | 1,57 | 1,55 | 1,56 | 12.912 | | 2018-06-22 | 00:00:00 | 1,55 | 1,57 | 1,55 | 1,56 | 17.900 | | 2018-06-25 | 00:00:00 | 1,54 | 1,57 | 1,54 | 1,55 | 48.853 | | 2018-06-26 | 00:00:00 | 1,54 | 1,57 | 1,54 | 1,57 | 7.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
