(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-02 | 00:00:00 | 4,25 | 4,30 | 3,99 | 4,04 | 2.900.500 | | 2004-12-03 | 00:00:00 | 4,04 | 4,14 | 3,92 | 3,97 | 2.549.800 | | 2004-12-06 | 00:00:00 | 3,89 | 3,98 | 3,79 | 3,98 | 2.184.300 | | 2004-12-07 | 00:00:00 | 3,95 | 4,00 | 3,80 | 3,81 | 2.207.800 | | 2004-12-08 | 00:00:00 | 3,50 | 3,66 | 3,40 | 3,60 | 4.468.700 | | 2004-12-09 | 00:00:00 | 3,60 | 3,75 | 3,53 | 3,65 | 1.693.600 | | 2004-12-10 | 00:00:00 | 3,55 | 3,69 | 3,54 | 3,57 | 1.091.000 | | 2004-12-13 | 00:00:00 | 3,60 | 3,65 | 3,55 | 3,59 | 1.192.900 | | 2004-12-14 | 00:00:00 | 3,58 | 3,60 | 3,45 | 3,53 | 1.344.200 | | 2004-12-15 | 00:00:00 | 3,65 | 3,67 | 3,56 | 3,59 | 1.343.900 | | 2004-12-16 | 00:00:00 | 3,59 | 3,61 | 3,49 | 3,50 | 1.456.400 | | 2004-12-17 | 00:00:00 | 3,52 | 3,60 | 3,50 | 3,60 | 1.406.600 | | 2004-12-20 | 00:00:00 | 3,60 | 3,65 | 3,51 | 3,52 | 1.144.400 | | 2004-12-21 | 00:00:00 | 3,55 | 3,74 | 3,55 | 3,71 | 1.391.000 | | 2004-12-22 | 00:00:00 | 3,71 | 3,83 | 3,65 | 3,83 | 1.343.700 | | 2004-12-23 | 00:00:00 | 3,87 | 4,14 | 3,83 | 4,09 | 2.251.100 | | 2004-12-27 | 00:00:00 | 4,10 | 4,22 | 4,09 | 4,18 | 1.164.500 | | 2004-12-28 | 00:00:00 | 4,25 | 4,25 | 3,96 | 4,01 | 1.146.100 | | 2004-12-29 | 00:00:00 | 3,95 | 4,00 | 3,83 | 3,98 | 1.208.400 | | 2004-12-30 | 00:00:00 | 3,98 | 4,02 | 3,94 | 3,97 | 1.065.500 | | 2004-12-31 | 00:00:00 | 3,97 | 4,03 | 3,95 | 4,01 | 800.900 | | 2005-01-03 | 00:00:00 | 3,86 | 3,98 | 3,73 | 3,73 | 1.295.400 | | 2005-01-04 | 00:00:00 | 3,70 | 3,76 | 3,57 | 3,58 | 1.555.700 | | 2005-01-05 | 00:00:00 | 3,60 | 3,67 | 3,55 | 3,55 | 1.071.800 | | 2005-01-06 | 00:00:00 | 3,56 | 3,60 | 3,49 | 3,55 | 1.135.000 | | 2005-01-07 | 00:00:00 | 3,61 | 3,65 | 3,51 | 3,59 | 898.600 | | 2005-01-10 | 00:00:00 | 3,64 | 3,70 | 3,61 | 3,67 | 575.400 | | 2005-01-11 | 00:00:00 | 3,73 | 3,80 | 3,68 | 3,79 | 718.100 | | 2005-01-12 | 00:00:00 | 3,87 | 3,97 | 3,69 | 3,71 | 944.900 | | 2005-01-13 | 00:00:00 | 3,71 | 3,71 | 3,62 | 3,70 | 830.000 | | 2005-01-14 | 00:00:00 | 3,60 | 3,70 | 3,59 | 3,67 | 795.200 | | 2005-01-18 | 00:00:00 | 3,71 | 3,83 | 3,67 | 3,77 | 836.800 | | 2005-01-19 | 00:00:00 | 3,85 | 3,88 | 3,78 | 3,83 | 612.800 | | 2005-01-20 | 00:00:00 | 3,82 | 3,90 | 3,73 | 3,90 | 807.800 | | 2005-01-21 | 00:00:00 | 3,85 | 4,07 | 3,85 | 4,04 | 1.264.100 | | 2005-01-24 | 00:00:00 | 4,07 | 4,08 | 3,96 | 3,99 | 938.100 | | 2005-01-25 | 00:00:00 | 3,94 | 3,94 | 3,65 | 3,66 | 2.519.600 | | 2005-01-26 | 00:00:00 | 3,81 | 3,81 | 3,69 | 3,72 | 1.181.600 | | 2005-01-27 | 00:00:00 | 3,68 | 3,83 | 3,66 | 3,79 | 775.800 | | 2005-01-28 | 00:00:00 | 3,77 | 3,84 | 3,73 | 3,77 | 553.700 | | 2005-01-31 | 00:00:00 | 3,67 | 3,72 | 3,65 | 3,68 | 669.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
