(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-22 | 00:00:00 | 5,00 | 5,20 | 4,91 | 5,10 | 3.415.900 | | 2003-10-23 | 00:00:00 | 5,01 | 5,20 | 4,98 | 5,19 | 1.609.400 | | 2003-10-24 | 00:00:00 | 5,30 | 5,55 | 5,28 | 5,49 | 2.952.600 | | 2003-10-27 | 00:00:00 | 5,50 | 5,57 | 5,30 | 5,36 | 1.979.200 | | 2003-10-28 | 00:00:00 | 5,27 | 5,35 | 5,10 | 5,29 | 1.795.200 | | 2003-10-29 | 00:00:00 | 5,35 | 5,85 | 5,34 | 5,79 | 2.269.300 | | 2003-10-30 | 00:00:00 | 5,80 | 6,12 | 5,59 | 5,68 | 3.105.000 | | 2003-10-31 | 00:00:00 | 5,90 | 5,96 | 5,67 | 5,79 | 2.183.300 | | 2003-11-03 | 00:00:00 | 5,71 | 5,79 | 5,37 | 5,45 | 2.148.600 | | 2003-11-04 | 00:00:00 | 5,44 | 5,85 | 5,43 | 5,74 | 1.843.100 | | 2003-11-05 | 00:00:00 | 5,74 | 5,90 | 5,65 | 5,73 | 1.354.100 | | 2003-11-06 | 00:00:00 | 5,65 | 5,75 | 5,37 | 5,54 | 1.696.100 | | 2003-11-07 | 00:00:00 | 5,59 | 5,61 | 5,19 | 5,40 | 2.336.400 | | 2003-11-10 | 00:00:00 | 5,50 | 5,57 | 5,40 | 5,42 | 1.829.000 | | 2003-11-11 | 00:00:00 | 5,42 | 5,47 | 5,22 | 5,37 | 2.243.500 | | 2003-11-12 | 00:00:00 | 5,45 | 6,10 | 5,45 | 6,10 | 4.184.100 | | 2003-11-13 | 00:00:00 | 6,19 | 6,32 | 5,98 | 5,99 | 3.041.800 | | 2003-11-14 | 00:00:00 | 6,10 | 6,19 | 5,90 | 5,90 | 2.244.500 | | 2003-11-17 | 00:00:00 | 6,00 | 6,05 | 5,71 | 5,97 | 2.634.900 | | 2003-11-18 | 00:00:00 | 6,07 | 6,59 | 6,04 | 6,58 | 2.530.900 | | 2003-11-19 | 00:00:00 | 6,64 | 6,75 | 6,36 | 6,75 | 2.324.700 | | 2003-11-20 | 00:00:00 | 6,90 | 6,91 | 6,65 | 6,82 | 2.081.100 | | 2003-11-21 | 00:00:00 | 6,90 | 7,15 | 6,83 | 7,02 | 2.095.700 | | 2003-11-24 | 00:00:00 | 6,95 | 6,95 | 6,62 | 6,76 | 2.070.400 | | 2003-11-25 | 00:00:00 | 6,77 | 6,90 | 6,70 | 6,73 | 1.409.100 | | 2003-11-26 | 00:00:00 | 6,80 | 7,34 | 6,80 | 7,26 | 2.986.200 | | 2003-11-28 | 00:00:00 | 7,47 | 7,63 | 7,38 | 7,54 | 1.397.000 | | 2003-12-01 | 00:00:00 | 7,70 | 8,00 | 7,53 | 7,98 | 3.221.700 | | 2003-12-02 | 00:00:00 | 7,98 | 8,64 | 7,75 | 8,30 | 3.518.800 | | 2003-12-03 | 00:00:00 | 8,36 | 8,43 | 7,66 | 7,91 | 3.526.300 | | 2003-12-04 | 00:00:00 | 7,81 | 7,98 | 7,30 | 7,64 | 5.000.400 | | 2003-12-05 | 00:00:00 | 7,54 | 8,07 | 7,43 | 7,85 | 2.412.000 | | 2003-12-08 | 00:00:00 | 8,08 | 8,17 | 7,80 | 7,85 | 2.341.400 | | 2003-12-09 | 00:00:00 | 7,71 | 7,75 | 7,18 | 7,22 | 3.722.200 | | 2003-12-10 | 00:00:00 | 7,20 | 7,25 | 6,23 | 6,38 | 7.106.600 | | 2003-12-11 | 00:00:00 | 6,29 | 6,82 | 5,94 | 6,72 | 6.372.200 | | 2003-12-12 | 00:00:00 | 6,80 | 7,30 | 6,80 | 7,00 | 2.923.300 | | 2003-12-15 | 00:00:00 | 6,89 | 7,26 | 6,13 | 6,95 | 2.333.800 | | 2003-12-16 | 00:00:00 | 7,00 | 7,18 | 6,60 | 6,65 | 1.261.300 | | 2003-12-17 | 00:00:00 | 6,65 | 7,00 | 6,37 | 7,00 | 3.631.900 | | 2003-12-18 | 00:00:00 | 6,80 | 7,08 | 6,75 | 7,08 | 2.173.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
