(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 | | 2011-07-26 | 00:00:00 | 3,00 | 3,00 | 2,95 | 2,96 | 41.900 | | 2011-07-27 | 00:00:00 | 2,86 | 2,87 | 2,65 | 2,78 | 154.700 | | 2011-07-28 | 00:00:00 | 2,71 | 2,80 | 2,68 | 2,75 | 48.100 | | 2011-07-29 | 00:00:00 | 2,88 | 2,88 | 2,72 | 2,74 | 41.200 | | 2011-08-02 | 00:00:00 | 2,82 | 2,89 | 2,79 | 2,87 | 130.900 | | 2011-08-03 | 00:00:00 | 2,86 | 2,94 | 2,71 | 2,80 | 207.400 | | 2011-08-04 | 00:00:00 | 2,79 | 2,85 | 2,60 | 2,78 | 94.700 | | 2011-08-05 | 00:00:00 | 2,66 | 2,78 | 2,58 | 2,65 | 157.100 | | 2011-08-08 | 00:00:00 | 2,67 | 2,84 | 2,63 | 2,65 | 124.200 | | 2011-08-09 | 00:00:00 | 2,65 | 2,70 | 2,57 | 2,64 | 50.600 | | 2011-08-10 | 00:00:00 | 2,66 | 2,85 | 2,62 | 2,85 | 138.500 | | 2011-08-11 | 00:00:00 | 2,85 | 2,85 | 2,75 | 2,76 | 47.900 | | 2011-08-12 | 00:00:00 | 2,74 | 2,79 | 2,67 | 2,74 | 40.500 | | 2011-08-15 | 00:00:00 | 2,65 | 2,69 | 2,61 | 2,66 | 51.300 | | 2011-08-16 | 00:00:00 | 2,76 | 2,80 | 2,71 | 2,76 | 94.200 | | 2011-08-17 | 00:00:00 | 2,78 | 2,91 | 2,76 | 2,84 | 86.900 | | 2011-08-18 | 00:00:00 | 2,95 | 3,10 | 2,91 | 3,04 | 234.400 | | 2011-08-19 | 00:00:00 | 3,04 | 3,04 | 2,86 | 2,88 | 182.600 | | 2011-08-22 | 00:00:00 | 3,03 | 3,05 | 2,90 | 2,99 | 256.900 | | 2011-08-23 | 00:00:00 | 2,99 | 3,00 | 2,77 | 2,83 | 106.300 | | 2011-08-24 | 00:00:00 | 2,78 | 2,90 | 2,70 | 2,90 | 27.800 | | 2011-08-25 | 00:00:00 | 2,74 | 2,90 | 2,74 | 2,75 | 102.800 | | 2011-08-26 | 00:00:00 | 2,84 | 2,93 | 2,80 | 2,92 | 43.000 | | 2011-08-29 | 00:00:00 | 2,91 | 2,97 | 2,79 | 2,83 | 66.200 | | 2011-08-30 | 00:00:00 | 2,95 | 2,95 | 2,78 | 2,80 | 142.800 | | 2011-08-31 | 00:00:00 | 2,81 | 2,90 | 2,79 | 2,90 | 152.100 | | 2011-09-01 | 00:00:00 | 2,94 | 2,95 | 2,68 | 2,68 | 128.900 | | 2011-09-02 | 00:00:00 | 2,81 | 3,06 | 2,75 | 2,94 | 210.900 | | 2011-09-06 | 00:00:00 | 3,00 | 3,00 | 2,88 | 2,89 | 184.500 | | 2011-09-07 | 00:00:00 | 2,89 | 2,95 | 2,87 | 2,93 | 135.400 | | 2011-09-08 | 00:00:00 | 3,07 | 3,27 | 3,04 | 3,27 | 161.400 | | 2011-09-09 | 00:00:00 | 3,26 | 3,72 | 3,14 | 3,60 | 141.100 | | 2011-09-12 | 00:00:00 | 3,61 | 3,74 | 3,19 | 3,64 | 149.800 | | 2011-09-13 | 00:00:00 | 3,61 | 3,64 | 3,55 | 3,64 | 137.100 | | 2011-09-14 | 00:00:00 | 3,59 | 3,59 | 3,49 | 3,51 | 40.800 | | 2011-09-15 | 00:00:00 | 3,40 | 3,63 | 3,40 | 3,63 | 62.400 | | 2011-09-16 | 00:00:00 | 3,63 | 3,89 | 3,63 | 3,89 | 238.700 | | 2011-09-19 | 00:00:00 | 3,95 | 3,95 | 3,80 | 3,82 | 140.400 | | 2011-09-20 | 00:00:00 | 3,95 | 3,95 | 3,86 | 3,90 | 119.200 | | 2011-09-21 | 00:00:00 | 3,95 | 3,95 | 3,77 | 3,77 | 80.300 | | 2011-09-22 | 00:00:00 | 3,76 | 3,76 | 3,18 | 3,33 | 704.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
