(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-18 | 00:00:00 | 6,80 | 7,08 | 6,75 | 7,08 | 2.173.300 | | 2003-12-19 | 00:00:00 | 7,08 | 7,09 | 6,50 | 6,50 | 2.974.200 | | 2003-12-22 | 00:00:00 | 6,43 | 6,61 | 6,25 | 6,38 | 3.123.100 | | 2003-12-23 | 00:00:00 | 6,28 | 6,47 | 6,17 | 6,43 | 1.899.800 | | 2003-12-24 | 00:00:00 | 6,45 | 6,82 | 6,40 | 6,70 | 1.678.100 | | 2003-12-26 | 00:00:00 | 6,80 | 7,15 | 6,77 | 7,08 | 1.108.900 | | 2003-12-29 | 00:00:00 | 7,30 | 7,46 | 7,20 | 7,42 | 2.766.400 | | 2003-12-30 | 00:00:00 | 7,45 | 7,50 | 7,10 | 7,22 | 2.198.800 | | 2003-12-31 | 00:00:00 | 7,22 | 7,30 | 6,86 | 6,97 | 1.553.200 | | 2004-01-02 | 00:00:00 | 6,97 | 7,10 | 6,80 | 7,03 | 1.089.500 | | 2004-01-05 | 00:00:00 | 7,39 | 7,46 | 7,13 | 7,25 | 2.824.700 | | 2004-01-06 | 00:00:00 | 7,28 | 7,35 | 6,97 | 7,00 | 3.364.900 | | 2004-01-07 | 00:00:00 | 7,00 | 7,04 | 6,62 | 6,65 | 2.457.200 | | 2004-01-08 | 00:00:00 | 6,51 | 6,97 | 6,51 | 6,81 | 2.814.100 | | 2004-01-09 | 00:00:00 | 6,91 | 7,00 | 6,75 | 6,77 | 2.061.500 | | 2004-01-12 | 00:00:00 | 6,67 | 6,69 | 6,30 | 6,40 | 1.981.600 | | 2004-01-13 | 00:00:00 | 6,30 | 6,35 | 5,86 | 6,11 | 4.858.400 | | 2004-01-14 | 00:00:00 | 5,78 | 5,85 | 5,54 | 5,63 | 4.231.600 | | 2004-01-15 | 00:00:00 | 5,39 | 5,53 | 5,05 | 5,50 | 6.315.100 | | 2004-01-16 | 00:00:00 | 5,48 | 5,60 | 5,25 | 5,42 | 3.888.100 | | 2004-01-20 | 00:00:00 | 5,57 | 6,03 | 5,55 | 5,95 | 3.666.100 | | 2004-01-21 | 00:00:00 | 5,95 | 5,95 | 5,75 | 5,77 | 2.186.100 | | 2004-01-22 | 00:00:00 | 5,78 | 5,92 | 5,49 | 5,52 | 3.082.200 | | 2004-01-23 | 00:00:00 | 5,50 | 5,59 | 5,36 | 5,59 | 2.317.600 | | 2004-01-26 | 00:00:00 | 5,64 | 5,67 | 5,29 | 5,38 | 2.933.600 | | 2004-01-27 | 00:00:00 | 5,35 | 6,04 | 5,34 | 5,80 | 4.243.400 | | 2004-01-28 | 00:00:00 | 5,81 | 5,97 | 5,35 | 5,37 | 3.468.100 | | 2004-01-29 | 00:00:00 | 5,30 | 5,46 | 5,13 | 5,31 | 2.669.700 | | 2004-01-30 | 00:00:00 | 5,45 | 5,52 | 5,29 | 5,45 | 1.565.000 | | 2004-02-02 | 00:00:00 | 5,45 | 5,45 | 5,17 | 5,37 | 1.833.900 | | 2004-02-03 | 00:00:00 | 5,60 | 5,65 | 5,31 | 5,40 | 2.244.900 | | 2004-02-04 | 00:00:00 | 5,47 | 5,50 | 5,23 | 5,29 | 1.783.300 | | 2004-02-05 | 00:00:00 | 5,21 | 5,40 | 5,20 | 5,39 | 1.338.200 | | 2004-02-06 | 00:00:00 | 5,66 | 5,94 | 5,51 | 5,94 | 3.221.600 | | 2004-02-09 | 00:00:00 | 6,09 | 6,31 | 5,76 | 6,31 | 2.910.400 | | 2004-02-10 | 00:00:00 | 6,39 | 6,58 | 6,00 | 6,12 | 4.628.000 | | 2004-02-11 | 00:00:00 | 6,12 | 6,45 | 6,00 | 6,27 | 4.343.000 | | 2004-02-12 | 00:00:00 | 6,32 | 6,43 | 6,17 | 6,19 | 2.163.900 | | 2004-02-13 | 00:00:00 | 6,28 | 6,38 | 5,94 | 6,08 | 2.094.200 | | 2004-02-17 | 00:00:00 | 6,30 | 6,44 | 6,22 | 6,44 | 2.219.700 | | 2004-02-18 | 00:00:00 | 6,35 | 6,44 | 6,05 | 6,08 | 1.940.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
