(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-06 | 00:00:00 | 5,66 | 5,67 | 5,46 | 5,50 | 1.819.600 | | 2004-10-07 | 00:00:00 | 5,48 | 5,57 | 5,34 | 5,34 | 1.451.100 | | 2004-10-08 | 00:00:00 | 5,59 | 5,65 | 5,50 | 5,54 | 2.113.600 | | 2004-10-11 | 00:00:00 | 5,52 | 5,57 | 5,39 | 5,50 | 842.500 | | 2004-10-12 | 00:00:00 | 5,21 | 5,35 | 5,11 | 5,14 | 1.418.400 | | 2004-10-13 | 00:00:00 | 5,05 | 5,10 | 4,91 | 4,99 | 2.426.300 | | 2004-10-14 | 00:00:00 | 5,05 | 5,17 | 5,01 | 5,02 | 1.630.900 | | 2004-10-15 | 00:00:00 | 5,12 | 5,25 | 5,10 | 5,20 | 1.106.900 | | 2004-10-18 | 00:00:00 | 5,24 | 5,25 | 4,75 | 4,84 | 2.800.300 | | 2004-10-19 | 00:00:00 | 4,97 | 4,98 | 4,81 | 4,82 | 1.197.000 | | 2004-10-20 | 00:00:00 | 4,99 | 5,12 | 4,95 | 5,10 | 2.300.200 | | 2004-10-21 | 00:00:00 | 5,10 | 5,20 | 5,09 | 5,10 | 1.586.200 | | 2004-10-22 | 00:00:00 | 5,11 | 5,16 | 5,01 | 5,03 | 921.400 | | 2004-10-25 | 00:00:00 | 5,28 | 5,39 | 5,25 | 5,39 | 2.215.000 | | 2004-10-26 | 00:00:00 | 5,33 | 5,44 | 5,21 | 5,24 | 1.782.200 | | 2004-10-27 | 00:00:00 | 5,37 | 5,37 | 5,05 | 5,13 | 1.444.900 | | 2004-10-28 | 00:00:00 | 5,05 | 5,28 | 5,00 | 5,13 | 1.312.500 | | 2004-10-29 | 00:00:00 | 5,19 | 5,34 | 5,10 | 5,30 | 1.260.900 | | 2004-11-01 | 00:00:00 | 5,30 | 5,34 | 5,08 | 5,11 | 982.000 | | 2004-11-02 | 00:00:00 | 5,05 | 5,08 | 4,81 | 4,91 | 1.891.000 | | 2004-11-03 | 00:00:00 | 5,06 | 5,09 | 4,93 | 5,06 | 1.772.200 | | 2004-11-04 | 00:00:00 | 5,07 | 5,14 | 4,43 | 4,45 | 7.621.600 | | 2004-11-05 | 00:00:00 | 4,45 | 4,45 | 4,26 | 4,35 | 4.732.000 | | 2004-11-08 | 00:00:00 | 4,34 | 4,34 | 3,95 | 4,00 | 6.515.100 | | 2004-11-09 | 00:00:00 | 4,05 | 4,32 | 3,97 | 4,30 | 3.626.300 | | 2004-11-10 | 00:00:00 | 4,20 | 4,42 | 4,20 | 4,42 | 2.253.000 | | 2004-11-11 | 00:00:00 | 4,45 | 4,45 | 4,17 | 4,20 | 1.940.000 | | 2004-11-12 | 00:00:00 | 4,28 | 4,44 | 4,25 | 4,35 | 1.592.200 | | 2004-11-15 | 00:00:00 | 4,38 | 4,41 | 4,21 | 4,24 | 1.592.000 | | 2004-11-16 | 00:00:00 | 4,27 | 4,41 | 4,25 | 4,29 | 1.034.400 | | 2004-11-17 | 00:00:00 | 4,46 | 4,53 | 4,37 | 4,48 | 1.972.500 | | 2004-11-18 | 00:00:00 | 4,45 | 4,45 | 4,22 | 4,26 | 2.081.500 | | 2004-11-19 | 00:00:00 | 4,35 | 4,48 | 4,34 | 4,37 | 1.725.300 | | 2004-11-22 | 00:00:00 | 4,40 | 4,45 | 4,31 | 4,41 | 1.505.900 | | 2004-11-23 | 00:00:00 | 4,44 | 4,46 | 4,30 | 4,34 | 1.517.600 | | 2004-11-24 | 00:00:00 | 4,38 | 4,40 | 4,25 | 4,28 | 1.358.900 | | 2004-11-26 | 00:00:00 | 4,25 | 4,35 | 4,25 | 4,35 | 580.400 | | 2004-11-29 | 00:00:00 | 4,25 | 4,42 | 4,25 | 4,38 | 1.650.600 | | 2004-11-30 | 00:00:00 | 4,32 | 4,36 | 4,17 | 4,32 | 1.578.700 | | 2004-12-01 | 00:00:00 | 4,31 | 4,39 | 4,24 | 4,30 | 1.394.500 | | 2004-12-02 | 00:00:00 | 4,25 | 4,30 | 3,99 | 4,04 | 2.900.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
