(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 | | 2003-06-30 | 00:00:00 | 2,56 | 2,67 | 2,50 | 2,64 | 436.800 | | 2003-07-01 | 00:00:00 | 2,65 | 2,83 | 2,65 | 2,77 | 882.900 | | 2003-07-02 | 00:00:00 | 2,87 | 2,88 | 2,80 | 2,85 | 1.442.400 | | 2003-07-03 | 00:00:00 | 2,86 | 2,99 | 2,86 | 2,99 | 1.199.800 | | 2003-07-07 | 00:00:00 | 2,99 | 3,08 | 2,89 | 3,00 | 2.096.300 | | 2003-07-08 | 00:00:00 | 2,99 | 3,00 | 2,89 | 2,95 | 789.100 | | 2003-07-09 | 00:00:00 | 2,95 | 3,09 | 2,90 | 3,00 | 1.137.600 | | 2003-07-10 | 00:00:00 | 2,99 | 2,99 | 2,90 | 2,91 | 648.800 | | 2003-07-11 | 00:00:00 | 2,90 | 2,90 | 2,64 | 2,70 | 1.923.200 | | 2003-07-14 | 00:00:00 | 2,69 | 2,73 | 2,62 | 2,68 | 732.200 | | 2003-07-15 | 00:00:00 | 2,71 | 2,78 | 2,52 | 2,57 | 1.777.800 | | 2003-07-16 | 00:00:00 | 2,51 | 2,63 | 2,42 | 2,46 | 1.879.800 | | 2003-07-17 | 00:00:00 | 2,40 | 2,67 | 2,25 | 2,60 | 1.794.800 | | 2003-07-18 | 00:00:00 | 2,67 | 2,67 | 2,50 | 2,56 | 576.500 | | 2003-07-21 | 00:00:00 | 2,55 | 2,81 | 2,55 | 2,79 | 1.236.200 | | 2003-07-22 | 00:00:00 | 2,84 | 2,92 | 2,76 | 2,79 | 694.000 | | 2003-07-23 | 00:00:00 | 2,85 | 3,05 | 2,84 | 3,00 | 1.986.400 | | 2003-07-24 | 00:00:00 | 3,04 | 3,06 | 2,89 | 2,99 | 2.144.000 | | 2003-07-25 | 00:00:00 | 2,98 | 2,99 | 2,88 | 2,96 | 2.828.100 | | 2003-07-28 | 00:00:00 | 3,04 | 3,16 | 2,92 | 2,99 | 1.771.200 | | 2003-07-29 | 00:00:00 | 2,98 | 2,99 | 2,92 | 2,96 | 905.400 | | 2003-07-30 | 00:00:00 | 2,90 | 2,97 | 2,81 | 2,83 | 1.060.700 | | 2003-07-31 | 00:00:00 | 2,85 | 2,86 | 2,77 | 2,85 | 932.400 | | 2003-08-01 | 00:00:00 | 2,82 | 2,93 | 2,80 | 2,80 | 1.513.000 | | 2003-08-04 | 00:00:00 | 2,79 | 3,05 | 2,79 | 3,04 | 1.085.600 | | 2003-08-05 | 00:00:00 | 3,04 | 3,12 | 2,94 | 3,10 | 1.780.900 | | 2003-08-06 | 00:00:00 | 3,10 | 3,20 | 3,04 | 3,18 | 2.260.100 | | 2003-08-07 | 00:00:00 | 3,21 | 3,23 | 3,15 | 3,18 | 1.122.800 | | 2003-08-08 | 00:00:00 | 3,22 | 3,57 | 3,18 | 3,55 | 2.629.800 | | 2003-08-11 | 00:00:00 | 3,67 | 3,67 | 3,44 | 3,53 | 2.015.300 | | 2003-08-12 | 00:00:00 | 3,52 | 3,52 | 3,34 | 3,40 | 1.217.000 | | 2003-08-13 | 00:00:00 | 3,35 | 3,43 | 3,30 | 3,38 | 1.923.000 | | 2003-08-14 | 00:00:00 | 3,40 | 3,47 | 3,36 | 3,38 | 1.445.400 | | 2003-08-15 | 00:00:00 | 3,45 | 3,45 | 3,35 | 3,38 | 208.800 | | 2003-08-18 | 00:00:00 | 3,35 | 3,36 | 3,16 | 3,22 | 1.175.300 | | 2003-08-19 | 00:00:00 | 3,19 | 3,58 | 3,19 | 3,53 | 1.578.200 | | 2003-08-20 | 00:00:00 | 3,55 | 3,67 | 3,50 | 3,58 | 1.358.200 | | 2003-08-21 | 00:00:00 | 3,59 | 3,59 | 3,40 | 3,45 | 1.348.500 | | 2003-08-22 | 00:00:00 | 3,43 | 3,44 | 3,33 | 3,40 | 1.195.300 | | 2003-08-25 | 00:00:00 | 3,48 | 3,48 | 3,23 | 3,39 | 1.058.300 | | 2003-08-26 | 00:00:00 | 3,38 | 3,54 | 3,30 | 3,47 | 892.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
