(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-26 | 00:00:00 | 3,38 | 3,54 | 3,30 | 3,47 | 892.800 | | 2003-08-27 | 00:00:00 | 3,60 | 3,80 | 3,60 | 3,80 | 2.504.700 | | 2003-08-28 | 00:00:00 | 3,75 | 3,87 | 3,71 | 3,80 | 1.643.000 | | 2003-08-29 | 00:00:00 | 3,90 | 4,02 | 3,78 | 3,81 | 2.145.900 | | 2003-09-02 | 00:00:00 | 3,80 | 3,93 | 3,68 | 3,77 | 1.401.700 | | 2003-09-03 | 00:00:00 | 3,71 | 3,85 | 3,70 | 3,75 | 981.300 | | 2003-09-04 | 00:00:00 | 3,75 | 3,81 | 3,70 | 3,74 | 1.234.500 | | 2003-09-05 | 00:00:00 | 3,81 | 3,89 | 3,76 | 3,82 | 1.595.800 | | 2003-09-08 | 00:00:00 | 3,83 | 3,95 | 3,80 | 3,92 | 1.329.500 | | 2003-09-09 | 00:00:00 | 3,96 | 4,16 | 3,95 | 3,95 | 2.909.000 | | 2003-09-10 | 00:00:00 | 4,02 | 4,04 | 3,78 | 3,82 | 1.413.100 | | 2003-09-11 | 00:00:00 | 3,85 | 3,85 | 3,65 | 3,83 | 1.746.700 | | 2003-09-12 | 00:00:00 | 3,83 | 3,96 | 3,68 | 3,70 | 980.700 | | 2003-09-15 | 00:00:00 | 3,70 | 3,70 | 3,55 | 3,55 | 1.518.300 | | 2003-09-16 | 00:00:00 | 3,55 | 3,66 | 3,45 | 3,65 | 1.163.500 | | 2003-09-17 | 00:00:00 | 3,65 | 3,85 | 3,61 | 3,82 | 876.500 | | 2003-09-18 | 00:00:00 | 3,92 | 3,93 | 3,80 | 3,83 | 924.900 | | 2003-09-19 | 00:00:00 | 3,83 | 4,18 | 3,83 | 4,12 | 2.986.500 | | 2003-09-22 | 00:00:00 | 4,26 | 4,59 | 4,24 | 4,40 | 2.440.200 | | 2003-09-23 | 00:00:00 | 4,41 | 4,59 | 4,38 | 4,53 | 1.678.000 | | 2003-09-24 | 00:00:00 | 4,50 | 4,70 | 4,45 | 4,46 | 2.696.800 | | 2003-09-25 | 00:00:00 | 4,50 | 4,55 | 4,22 | 4,24 | 3.274.200 | | 2003-09-26 | 00:00:00 | 3,95 | 4,14 | 3,94 | 3,98 | 2.823.100 | | 2003-09-29 | 00:00:00 | 3,88 | 4,14 | 3,88 | 4,00 | 2.013.600 | | 2003-09-30 | 00:00:00 | 4,23 | 4,50 | 4,07 | 4,17 | 1.948.700 | | 2003-10-01 | 00:00:00 | 4,13 | 4,23 | 4,05 | 4,17 | 1.062.100 | | 2003-10-02 | 00:00:00 | 4,07 | 4,15 | 4,01 | 4,11 | 1.066.500 | | 2003-10-03 | 00:00:00 | 4,12 | 4,17 | 3,70 | 3,86 | 3.543.700 | | 2003-10-06 | 00:00:00 | 3,75 | 3,90 | 3,75 | 3,77 | 1.360.100 | | 2003-10-07 | 00:00:00 | 3,86 | 4,10 | 3,86 | 4,08 | 1.882.200 | | 2003-10-08 | 00:00:00 | 4,08 | 4,22 | 4,08 | 4,10 | 1.534.400 | | 2003-10-09 | 00:00:00 | 3,90 | 4,11 | 3,85 | 4,10 | 1.497.900 | | 2003-10-10 | 00:00:00 | 4,21 | 4,28 | 4,11 | 4,12 | 1.087.500 | | 2003-10-13 | 00:00:00 | 4,02 | 4,27 | 4,01 | 4,25 | 939.200 | | 2003-10-14 | 00:00:00 | 4,25 | 4,30 | 4,20 | 4,24 | 921.600 | | 2003-10-15 | 00:00:00 | 4,20 | 4,25 | 4,10 | 4,15 | 761.300 | | 2003-10-16 | 00:00:00 | 4,15 | 4,33 | 4,15 | 4,28 | 1.045.700 | | 2003-10-17 | 00:00:00 | 4,27 | 4,27 | 4,15 | 4,18 | 921.200 | | 2003-10-20 | 00:00:00 | 4,17 | 4,25 | 4,14 | 4,19 | 924.000 | | 2003-10-21 | 00:00:00 | 4,23 | 4,78 | 4,22 | 4,76 | 2.809.400 | | 2003-10-22 | 00:00:00 | 5,00 | 5,20 | 4,91 | 5,10 | 3.415.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
