(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-15 | 00:00:00 | 5,90 | 6,09 | 5,83 | 5,98 | 8.191.400 | | 2004-04-16 | 00:00:00 | 6,08 | 6,16 | 5,95 | 5,98 | 3.413.300 | | 2004-04-19 | 00:00:00 | 6,10 | 6,19 | 5,83 | 5,93 | 4.422.900 | | 2004-04-20 | 00:00:00 | 5,85 | 5,85 | 5,35 | 5,35 | 3.813.100 | | 2004-04-21 | 00:00:00 | 5,21 | 5,50 | 5,17 | 5,31 | 4.240.100 | | 2004-04-22 | 00:00:00 | 5,45 | 5,74 | 5,39 | 5,70 | 3.961.200 | | 2004-04-23 | 00:00:00 | 5,75 | 5,81 | 5,42 | 5,81 | 2.883.100 | | 2004-04-26 | 00:00:00 | 5,89 | 6,02 | 5,63 | 5,67 | 2.371.100 | | 2004-04-27 | 00:00:00 | 5,63 | 5,72 | 5,36 | 5,48 | 2.117.300 | | 2004-04-28 | 00:00:00 | 5,34 | 5,35 | 4,73 | 4,73 | 6.355.200 | | 2004-04-29 | 00:00:00 | 4,35 | 4,96 | 4,35 | 4,44 | 7.632.400 | | 2004-04-30 | 00:00:00 | 4,60 | 4,74 | 4,45 | 4,45 | 4.291.200 | | 2004-05-03 | 00:00:00 | 4,46 | 4,60 | 4,26 | 4,44 | 2.640.100 | | 2004-05-04 | 00:00:00 | 4,81 | 4,92 | 4,57 | 4,92 | 3.772.300 | | 2004-05-05 | 00:00:00 | 4,95 | 5,00 | 4,71 | 4,72 | 2.873.300 | | 2004-05-06 | 00:00:00 | 4,50 | 4,63 | 4,45 | 4,49 | 2.266.800 | | 2004-05-07 | 00:00:00 | 4,35 | 4,55 | 4,26 | 4,27 | 2.832.700 | | 2004-05-10 | 00:00:00 | 3,85 | 4,54 | 3,85 | 4,40 | 4.434.300 | | 2004-05-11 | 00:00:00 | 4,40 | 4,58 | 4,26 | 4,55 | 2.208.500 | | 2004-05-12 | 00:00:00 | 4,70 | 4,78 | 4,36 | 4,42 | 3.975.700 | | 2004-05-13 | 00:00:00 | 4,37 | 4,49 | 4,26 | 4,30 | 1.956.700 | | 2004-05-14 | 00:00:00 | 4,35 | 4,51 | 4,29 | 4,43 | 1.917.100 | | 2004-05-17 | 00:00:00 | 4,74 | 4,75 | 4,54 | 4,58 | 1.637.900 | | 2004-05-18 | 00:00:00 | 4,51 | 4,72 | 4,49 | 4,72 | 1.176.700 | | 2004-05-19 | 00:00:00 | 4,82 | 4,95 | 4,75 | 4,75 | 2.607.400 | | 2004-05-20 | 00:00:00 | 4,78 | 4,91 | 4,71 | 4,90 | 1.167.000 | | 2004-05-21 | 00:00:00 | 5,00 | 5,09 | 4,91 | 5,09 | 2.112.800 | | 2004-05-24 | 00:00:00 | 5,10 | 5,28 | 5,08 | 5,24 | 1.659.700 | | 2004-05-25 | 00:00:00 | 5,37 | 5,39 | 5,21 | 5,27 | 2.344.500 | | 2004-05-26 | 00:00:00 | 5,38 | 5,39 | 5,17 | 5,28 | 1.717.400 | | 2004-05-27 | 00:00:00 | 5,39 | 5,45 | 5,28 | 5,31 | 1.642.900 | | 2004-05-28 | 00:00:00 | 4,85 | 5,05 | 4,53 | 4,97 | 3.179.600 | | 2004-06-01 | 00:00:00 | 5,03 | 5,05 | 4,76 | 4,81 | 1.455.400 | | 2004-06-02 | 00:00:00 | 4,95 | 4,95 | 4,55 | 4,59 | 2.129.600 | | 2004-06-03 | 00:00:00 | 4,59 | 4,60 | 4,44 | 4,59 | 1.718.000 | | 2004-06-04 | 00:00:00 | 4,57 | 4,85 | 4,54 | 4,82 | 1.452.700 | | 2004-06-07 | 00:00:00 | 4,87 | 5,00 | 4,86 | 4,86 | 1.467.400 | | 2004-06-08 | 00:00:00 | 4,84 | 4,85 | 4,57 | 4,61 | 1.487.500 | | 2004-06-09 | 00:00:00 | 4,53 | 4,56 | 4,48 | 4,49 | 1.646.300 | | 2004-06-10 | 00:00:00 | 4,50 | 4,59 | 4,49 | 4,57 | 1.819.500 | | 2004-06-14 | 00:00:00 | 4,47 | 4,54 | 4,31 | 4,37 | 2.806.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
