(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-09-22 | 00:00:00 | 3,76 | 3,76 | 3,18 | 3,33 | 704.600 | | 2011-09-23 | 00:00:00 | 3,40 | 3,40 | 2,94 | 3,37 | 278.800 | | 2011-09-26 | 00:00:00 | 3,35 | 3,37 | 3,10 | 3,18 | 151.400 | | 2011-09-27 | 00:00:00 | 3,41 | 3,52 | 3,31 | 3,45 | 93.700 | | 2011-09-28 | 00:00:00 | 3,40 | 3,40 | 3,13 | 3,25 | 38.100 | | 2011-09-29 | 00:00:00 | 3,24 | 3,24 | 2,92 | 3,00 | 162.700 | | 2011-09-30 | 00:00:00 | 3,02 | 3,06 | 2,92 | 2,92 | 158.000 | | 2011-10-03 | 00:00:00 | 3,13 | 3,20 | 2,96 | 2,99 | 79.000 | | 2011-10-04 | 00:00:00 | 2,96 | 2,96 | 2,62 | 2,83 | 303.000 | | 2011-10-05 | 00:00:00 | 2,77 | 3,16 | 2,76 | 3,15 | 78.000 | | 2011-10-06 | 00:00:00 | 3,09 | 3,34 | 3,09 | 3,34 | 56.000 | | 2011-10-07 | 00:00:00 | 3,36 | 3,37 | 2,95 | 3,05 | 63.000 | | 2011-10-11 | 00:00:00 | 3,16 | 3,16 | 3,03 | 3,09 | 64.000 | | 2011-10-12 | 00:00:00 | 3,07 | 3,13 | 3,04 | 3,09 | 77.000 | | 2011-10-13 | 00:00:00 | 3,34 | 3,34 | 3,10 | 3,10 | 41.000 | | 2011-10-14 | 00:00:00 | 3,10 | 3,17 | 3,08 | 3,11 | 47.000 | | 2011-10-17 | 00:00:00 | 3,29 | 3,29 | 3,19 | 3,19 | 50.000 | | 2011-10-18 | 00:00:00 | 3,12 | 3,21 | 3,00 | 3,09 | 90.500 | | 2011-10-19 | 00:00:00 | 3,14 | 3,15 | 3,00 | 3,09 | 28.000 | | 2011-10-20 | 00:00:00 | 3,11 | 3,11 | 2,88 | 2,95 | 83.200 | | 2011-10-21 | 00:00:00 | 2,94 | 3,09 | 2,87 | 2,95 | 102.700 | | 2011-10-24 | 00:00:00 | 3,13 | 3,13 | 3,04 | 3,07 | 52.900 | | 2011-10-25 | 00:00:00 | 2,49 | 3,22 | 2,49 | 3,14 | 173.500 | | 2011-10-26 | 00:00:00 | 3,15 | 3,18 | 3,08 | 3,10 | 30.000 | | 2011-10-27 | 00:00:00 | 3,09 | 3,14 | 3,02 | 3,11 | 47.900 | | 2011-10-28 | 00:00:00 | 3,12 | 3,21 | 3,12 | 3,18 | 34.900 | | 2011-10-31 | 00:00:00 | 3,15 | 3,15 | 3,03 | 3,05 | 52.000 | | 2011-11-01 | 00:00:00 | 3,09 | 3,13 | 2,95 | 3,09 | 60.600 | | 2011-11-02 | 00:00:00 | 3,14 | 3,14 | 3,04 | 3,10 | 50.800 | | 2011-11-03 | 00:00:00 | 3,10 | 3,11 | 2,97 | 2,97 | 48.000 | | 2011-11-04 | 00:00:00 | 3,09 | 3,17 | 2,96 | 3,10 | 99.600 | | 2011-11-07 | 00:00:00 | 3,10 | 3,18 | 2,96 | 3,16 | 110.400 | | 2011-11-08 | 00:00:00 | 3,15 | 3,19 | 2,99 | 2,99 | 72.900 | | 2011-11-09 | 00:00:00 | 3,07 | 3,10 | 3,00 | 3,04 | 45.500 | | 2011-11-10 | 00:00:00 | 3,07 | 3,08 | 3,01 | 3,06 | 33.600 | | 2011-11-11 | 00:00:00 | 3,09 | 3,10 | 3,05 | 3,10 | 45.900 | | 2011-11-14 | 00:00:00 | 3,15 | 3,16 | 3,06 | 3,09 | 34.000 | | 2011-11-15 | 00:00:00 | 3,06 | 3,10 | 3,02 | 3,08 | 22.000 | | 2011-11-16 | 00:00:00 | 3,10 | 3,10 | 2,93 | 2,93 | 82.000 | | 2011-11-17 | 00:00:00 | 2,90 | 2,90 | 2,73 | 2,73 | 112.200 | | 2011-11-18 | 00:00:00 | 2,75 | 2,81 | 2,75 | 2,76 | 40.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
