(Login BolsaPT & Canal Forex) |
|
 Golden Star Resou - [Ticker: GSS] |     | | Última Trade | 2,898 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.05 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,767 x 700 - 0,773 x 2.700 | EPS | 0,00 | | Abertura | 2,970 | PER | 0,00% | | Máximo | 3,010 | Pagamento Dividendo | | | Mínimo | 2,890 | Data Ex-Dividendo | | | Fecho Anterior | 2,950 | Yield | | | Volume | 83.243 | 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 GSS de 2000-01-01 a 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-07 | 00:00:00 | 1,42 | 1,45 | 1,38 | 1,40 | 343.500 | | 2002-11-08 | 00:00:00 | 1,43 | 1,43 | 1,37 | 1,39 | 190.200 | | 2002-11-11 | 00:00:00 | 1,38 | 1,40 | 1,35 | 1,38 | 116.000 | | 2002-11-12 | 00:00:00 | 1,40 | 1,42 | 1,36 | 1,41 | 248.500 | | 2002-11-13 | 00:00:00 | 1,46 | 1,46 | 1,28 | 1,31 | 343.000 | | 2002-11-14 | 00:00:00 | 1,32 | 1,34 | 1,28 | 1,34 | 181.400 | | 2002-11-15 | 00:00:00 | 1,30 | 1,37 | 1,30 | 1,35 | 183.200 | | 2002-11-18 | 00:00:00 | 1,31 | 1,33 | 1,29 | 1,33 | 101.300 | | 2002-11-19 | 00:00:00 | 1,30 | 1,32 | 1,27 | 1,29 | 280.600 | | 2002-11-20 | 00:00:00 | 1,28 | 1,28 | 1,22 | 1,24 | 232.100 | | 2002-11-21 | 00:00:00 | 1,22 | 1,23 | 1,17 | 1,21 | 214.600 | | 2002-11-22 | 00:00:00 | 1,22 | 1,31 | 1,19 | 1,28 | 278.700 | | 2002-11-25 | 00:00:00 | 1,25 | 1,27 | 1,20 | 1,23 | 234.500 | | 2002-11-26 | 00:00:00 | 1,22 | 1,28 | 1,22 | 1,25 | 161.800 | | 2002-11-27 | 00:00:00 | 1,25 | 1,25 | 1,20 | 1,24 | 135.000 | | 2002-11-29 | 00:00:00 | 1,25 | 1,27 | 1,24 | 1,27 | 47.300 | | 2002-12-02 | 00:00:00 | 1,26 | 1,28 | 1,19 | 1,26 | 264.500 | | 2002-12-03 | 00:00:00 | 1,29 | 1,36 | 1,26 | 1,36 | 419.800 | | 2002-12-04 | 00:00:00 | 1,39 | 1,50 | 1,35 | 1,39 | 449.800 | | 2002-12-05 | 00:00:00 | 1,38 | 1,44 | 1,25 | 1,38 | 815.700 | | 2002-12-06 | 00:00:00 | 1,44 | 1,46 | 1,38 | 1,40 | 737.100 | | 2002-12-09 | 00:00:00 | 1,43 | 1,47 | 1,40 | 1,43 | 593.600 | | 2002-12-10 | 00:00:00 | 1,41 | 1,41 | 1,31 | 1,35 | 443.400 | | 2002-12-11 | 00:00:00 | 1,35 | 1,45 | 1,32 | 1,43 | 717.100 | | 2002-12-12 | 00:00:00 | 1,45 | 1,68 | 1,45 | 1,66 | 2.053.000 | | 2002-12-13 | 00:00:00 | 1,86 | 1,86 | 1,60 | 1,72 | 1.426.000 | | 2002-12-16 | 00:00:00 | 1,77 | 1,78 | 1,63 | 1,72 | 978.500 | | 2002-12-17 | 00:00:00 | 1,80 | 1,80 | 1,63 | 1,64 | 924.800 | | 2002-12-18 | 00:00:00 | 1,62 | 1,72 | 1,62 | 1,71 | 941.900 | | 2002-12-19 | 00:00:00 | 1,76 | 1,76 | 1,63 | 1,64 | 1.129.200 | | 2002-12-20 | 00:00:00 | 1,60 | 1,66 | 1,51 | 1,61 | 730.900 | | 2002-12-23 | 00:00:00 | 1,64 | 1,74 | 1,62 | 1,70 | 496.600 | | 2002-12-24 | 00:00:00 | 1,71 | 1,73 | 1,66 | 1,68 | 309.600 | | 2002-12-26 | 00:00:00 | 1,68 | 1,95 | 1,67 | 1,90 | 779.500 | | 2002-12-27 | 00:00:00 | 2,00 | 2,00 | 1,68 | 1,80 | 1.834.000 | | 2002-12-30 | 00:00:00 | 1,83 | 1,85 | 1,65 | 1,69 | 1.010.000 | | 2002-12-31 | 00:00:00 | 1,66 | 1,89 | 1,66 | 1,87 | 847.100 | | 2003-01-02 | 00:00:00 | 1,89 | 1,89 | 1,77 | 1,89 | 736.600 | | 2003-01-03 | 00:00:00 | 1,91 | 2,10 | 1,85 | 2,10 | 1.165.000 | | 2003-01-06 | 00:00:00 | 2,22 | 2,23 | 2,00 | 2,05 | 1.636.300 | | 2003-01-07 | 00:00:00 | 2,00 | 2,00 | 1,89 | 1,96 | 708.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
