(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-02 | 00:00:00 | 1,90 | 1,97 | 1,85 | 1,95 | 725.700 | | 2003-05-05 | 00:00:00 | 1,95 | 1,99 | 1,95 | 1,98 | 517.600 | | 2003-05-06 | 00:00:00 | 1,98 | 2,04 | 1,91 | 2,02 | 699.600 | | 2003-05-07 | 00:00:00 | 2,04 | 2,08 | 1,96 | 1,97 | 1.892.000 | | 2003-05-08 | 00:00:00 | 2,04 | 2,08 | 1,95 | 2,01 | 743.500 | | 2003-05-09 | 00:00:00 | 2,00 | 2,03 | 1,98 | 2,00 | 271.500 | | 2003-05-12 | 00:00:00 | 2,05 | 2,12 | 2,02 | 2,09 | 673.500 | | 2003-05-13 | 00:00:00 | 2,09 | 2,09 | 2,01 | 2,03 | 461.900 | | 2003-05-14 | 00:00:00 | 2,01 | 2,05 | 1,96 | 2,00 | 862.500 | | 2003-05-15 | 00:00:00 | 2,01 | 2,05 | 1,95 | 1,97 | 521.000 | | 2003-05-16 | 00:00:00 | 2,03 | 2,08 | 1,98 | 1,99 | 601.400 | | 2003-05-19 | 00:00:00 | 2,00 | 2,15 | 2,00 | 2,15 | 1.078.400 | | 2003-05-20 | 00:00:00 | 2,18 | 2,20 | 2,11 | 2,18 | 903.200 | | 2003-05-21 | 00:00:00 | 2,19 | 2,25 | 2,15 | 2,25 | 945.300 | | 2003-05-22 | 00:00:00 | 2,20 | 2,23 | 2,18 | 2,20 | 1.044.600 | | 2003-05-23 | 00:00:00 | 2,20 | 2,26 | 2,20 | 2,24 | 386.500 | | 2003-05-27 | 00:00:00 | 2,26 | 2,27 | 2,17 | 2,17 | 988.000 | | 2003-05-28 | 00:00:00 | 2,08 | 2,12 | 1,92 | 2,02 | 1.263.800 | | 2003-05-29 | 00:00:00 | 2,00 | 2,12 | 1,99 | 2,06 | 759.600 | | 2003-05-30 | 00:00:00 | 2,00 | 2,06 | 2,00 | 2,05 | 236.100 | | 2003-06-02 | 00:00:00 | 2,00 | 2,09 | 1,98 | 2,04 | 355.000 | | 2003-06-03 | 00:00:00 | 2,04 | 2,11 | 2,01 | 2,09 | 447.200 | | 2003-06-04 | 00:00:00 | 2,07 | 2,10 | 2,05 | 2,07 | 887.100 | | 2003-06-05 | 00:00:00 | 2,07 | 2,38 | 2,07 | 2,38 | 1.544.700 | | 2003-06-06 | 00:00:00 | 2,41 | 2,55 | 2,28 | 2,45 | 2.640.000 | | 2003-06-09 | 00:00:00 | 2,45 | 2,53 | 2,42 | 2,47 | 1.533.000 | | 2003-06-10 | 00:00:00 | 2,37 | 2,42 | 2,31 | 2,40 | 1.415.300 | | 2003-06-11 | 00:00:00 | 2,44 | 2,46 | 2,37 | 2,45 | 703.000 | | 2003-06-12 | 00:00:00 | 2,40 | 2,53 | 2,36 | 2,52 | 738.300 | | 2003-06-13 | 00:00:00 | 2,52 | 2,90 | 2,47 | 2,73 | 2.031.900 | | 2003-06-16 | 00:00:00 | 2,70 | 2,85 | 2,69 | 2,76 | 1.039.500 | | 2003-06-17 | 00:00:00 | 2,76 | 2,86 | 2,65 | 2,74 | 1.319.100 | | 2003-06-18 | 00:00:00 | 2,69 | 2,74 | 2,64 | 2,67 | 665.800 | | 2003-06-19 | 00:00:00 | 2,67 | 2,87 | 2,64 | 2,80 | 1.968.800 | | 2003-06-20 | 00:00:00 | 2,81 | 2,81 | 2,66 | 2,71 | 1.171.700 | | 2003-06-23 | 00:00:00 | 2,72 | 2,72 | 2,50 | 2,63 | 982.500 | | 2003-06-24 | 00:00:00 | 2,58 | 2,70 | 2,51 | 2,60 | 792.000 | | 2003-06-25 | 00:00:00 | 2,82 | 2,82 | 2,56 | 2,61 | 709.200 | | 2003-06-26 | 00:00:00 | 2,58 | 2,58 | 2,47 | 2,52 | 768.900 | | 2003-06-27 | 00:00:00 | 2,53 | 2,60 | 2,53 | 2,56 | 217.900 | | 2003-06-30 | 00:00:00 | 2,56 | 2,67 | 2,50 | 2,64 | 436.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
