(Login BolsaPT & Canal Forex) |
|
 GOLDEN QUEEN MNG - [Ticker: GQM.TO] |     | | Última Trade | 0,125 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.03 (+0.83%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,260 x 0 - 0,280 x 0 | EPS | 0,00 | | Abertura | 0,115 | PER | 0,00% | | Máximo | 0,125 | Pagamento Dividendo | | | Mínimo | 0,115 | Data Ex-Dividendo | | | Fecho Anterior | 0,150 | Yield | | | Volume | 14.050 | 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 GQM.TO de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-03-31 | 00:00:00 | 2,83 | 2,83 | 2,77 | 2,80 | 12.500 | | 2011-04-01 | 00:00:00 | 2,79 | 2,87 | 2,79 | 2,85 | 83.400 | | 2011-04-04 | 00:00:00 | 2,88 | 3,16 | 2,75 | 3,08 | 184.300 | | 2011-04-05 | 00:00:00 | 3,11 | 3,13 | 3,04 | 3,08 | 162.200 | | 2011-04-06 | 00:00:00 | 3,11 | 3,39 | 2,99 | 3,00 | 343.500 | | 2011-04-07 | 00:00:00 | 2,97 | 3,15 | 2,90 | 3,09 | 88.700 | | 2011-04-08 | 00:00:00 | 3,06 | 3,30 | 3,06 | 3,17 | 250.500 | | 2011-04-11 | 00:00:00 | 3,17 | 3,20 | 2,99 | 3,14 | 153.900 | | 2011-04-12 | 00:00:00 | 3,04 | 3,04 | 2,79 | 2,95 | 47.100 | | 2011-04-13 | 00:00:00 | 2,87 | 3,02 | 2,87 | 3,00 | 57.900 | | 2011-04-14 | 00:00:00 | 2,89 | 2,92 | 2,79 | 2,90 | 85.400 | | 2011-04-15 | 00:00:00 | 2,90 | 3,00 | 2,87 | 3,00 | 68.000 | | 2011-04-18 | 00:00:00 | 3,15 | 3,24 | 3,08 | 3,20 | 507.200 | | 2011-04-19 | 00:00:00 | 3,22 | 3,49 | 3,18 | 3,48 | 247.900 | | 2011-04-20 | 00:00:00 | 3,55 | 3,71 | 3,49 | 3,71 | 218.900 | | 2011-04-21 | 00:00:00 | 3,75 | 3,82 | 3,71 | 3,76 | 180.100 | | 2011-04-25 | 00:00:00 | 3,82 | 3,84 | 3,72 | 3,77 | 130.600 | | 2011-04-26 | 00:00:00 | 3,75 | 3,75 | 3,26 | 3,43 | 136.500 | | 2011-04-27 | 00:00:00 | 3,49 | 3,54 | 3,34 | 3,53 | 108.000 | | 2011-04-28 | 00:00:00 | 3,50 | 3,70 | 3,50 | 3,57 | 136.000 | | 2011-04-29 | 00:00:00 | 3,57 | 3,59 | 3,48 | 3,55 | 40.000 | | 2011-05-02 | 00:00:00 | 3,55 | 3,55 | 3,32 | 3,38 | 59.200 | | 2011-05-03 | 00:00:00 | 3,40 | 3,55 | 3,26 | 3,34 | 64.600 | | 2011-05-04 | 00:00:00 | 3,32 | 3,34 | 2,89 | 3,34 | 304.400 | | 2011-05-05 | 00:00:00 | 3,10 | 3,27 | 3,08 | 3,18 | 63.500 | | 2011-05-06 | 00:00:00 | 3,30 | 3,36 | 3,20 | 3,30 | 34.900 | | 2011-05-09 | 00:00:00 | 3,37 | 3,50 | 3,20 | 3,41 | 88.100 | | 2011-05-10 | 00:00:00 | 3,55 | 3,55 | 3,50 | 3,54 | 76.000 | | 2011-05-11 | 00:00:00 | 3,48 | 3,50 | 3,10 | 3,10 | 89.400 | | 2011-05-12 | 00:00:00 | 3,10 | 3,37 | 2,98 | 3,14 | 89.000 | | 2011-05-13 | 00:00:00 | 3,35 | 3,40 | 3,12 | 3,33 | 66.000 | | 2011-05-16 | 00:00:00 | 3,30 | 3,55 | 3,23 | 3,50 | 217.000 | | 2011-05-17 | 00:00:00 | 3,53 | 3,55 | 3,45 | 3,55 | 133.400 | | 2011-05-18 | 00:00:00 | 3,60 | 3,69 | 3,45 | 3,69 | 168.500 | | 2011-05-19 | 00:00:00 | 3,70 | 3,72 | 3,60 | 3,67 | 177.800 | | 2011-05-20 | 00:00:00 | 3,72 | 3,72 | 3,61 | 3,67 | 80.900 | | 2011-05-24 | 00:00:00 | 3,72 | 3,75 | 3,65 | 3,70 | 221.000 | | 2011-05-25 | 00:00:00 | 3,73 | 3,73 | 3,63 | 3,66 | 88.200 | | 2011-05-26 | 00:00:00 | 3,66 | 3,69 | 3,65 | 3,67 | 63.000 | | 2011-05-27 | 00:00:00 | 3,69 | 3,75 | 3,65 | 3,70 | 149.000 | | 2011-05-30 | 00:00:00 | 3,75 | 3,75 | 3,66 | 3,67 | 3.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
