(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-31 | 00:00:00 | 3,67 | 3,72 | 3,65 | 3,68 | 669.900 | | 2005-02-01 | 00:00:00 | 3,65 | 3,70 | 3,55 | 3,57 | 1.431.300 | | 2005-02-02 | 00:00:00 | 3,55 | 3,64 | 3,50 | 3,54 | 1.361.700 | | 2005-02-03 | 00:00:00 | 3,41 | 3,45 | 3,25 | 3,31 | 3.778.900 | | 2005-02-04 | 00:00:00 | 3,20 | 3,21 | 2,90 | 3,05 | 6.225.300 | | 2005-02-07 | 00:00:00 | 3,05 | 3,05 | 2,95 | 2,97 | 2.118.900 | | 2005-02-08 | 00:00:00 | 2,96 | 3,04 | 2,93 | 3,01 | 1.856.700 | | 2005-02-09 | 00:00:00 | 2,99 | 3,01 | 2,97 | 2,98 | 1.265.400 | | 2005-02-10 | 00:00:00 | 3,01 | 3,20 | 3,00 | 3,19 | 2.252.400 | | 2005-02-11 | 00:00:00 | 3,24 | 3,33 | 3,16 | 3,20 | 1.877.600 | | 2005-02-14 | 00:00:00 | 3,27 | 3,30 | 3,19 | 3,24 | 1.423.500 | | 2005-02-15 | 00:00:00 | 3,24 | 3,24 | 3,17 | 3,20 | 759.800 | | 2005-02-16 | 00:00:00 | 3,17 | 3,23 | 3,12 | 3,18 | 662.900 | | 2005-02-17 | 00:00:00 | 3,20 | 3,24 | 3,02 | 3,10 | 2.148.000 | | 2005-02-18 | 00:00:00 | 3,01 | 3,08 | 2,97 | 2,98 | 1.696.800 | | 2005-02-22 | 00:00:00 | 3,09 | 3,18 | 3,06 | 3,11 | 2.351.000 | | 2005-02-23 | 00:00:00 | 3,08 | 3,08 | 2,99 | 3,03 | 1.532.600 | | 2005-02-24 | 00:00:00 | 3,02 | 3,02 | 2,92 | 3,01 | 1.308.000 | | 2005-02-25 | 00:00:00 | 3,01 | 3,05 | 2,92 | 2,94 | 968.100 | | 2005-02-28 | 00:00:00 | 2,94 | 2,99 | 2,86 | 2,86 | 1.445.000 | | 2005-03-01 | 00:00:00 | 2,80 | 2,80 | 2,73 | 2,75 | 1.395.100 | | 2005-03-02 | 00:00:00 | 2,74 | 2,99 | 2,67 | 2,98 | 2.010.400 | | 2005-03-03 | 00:00:00 | 2,96 | 2,99 | 2,89 | 2,89 | 973.200 | | 2005-03-04 | 00:00:00 | 2,97 | 3,01 | 2,93 | 2,97 | 1.493.300 | | 2005-03-07 | 00:00:00 | 2,99 | 3,18 | 2,94 | 3,12 | 1.520.800 | | 2005-03-08 | 00:00:00 | 3,19 | 3,25 | 3,12 | 3,18 | 1.957.000 | | 2005-03-09 | 00:00:00 | 3,15 | 3,35 | 3,13 | 3,29 | 2.153.000 | | 2005-03-10 | 00:00:00 | 3,32 | 3,37 | 3,21 | 3,29 | 1.075.100 | | 2005-03-11 | 00:00:00 | 3,28 | 3,31 | 3,11 | 3,13 | 1.452.300 | | 2005-03-14 | 00:00:00 | 3,03 | 3,13 | 3,00 | 3,10 | 1.131.600 | | 2005-03-15 | 00:00:00 | 3,12 | 3,14 | 3,02 | 3,07 | 846.000 | | 2005-03-16 | 00:00:00 | 3,17 | 3,19 | 3,08 | 3,08 | 984.100 | | 2005-03-17 | 00:00:00 | 3,05 | 3,10 | 3,00 | 3,10 | 731.000 | | 2005-03-18 | 00:00:00 | 3,08 | 3,08 | 3,05 | 3,08 | 656.800 | | 2005-03-21 | 00:00:00 | 2,98 | 2,99 | 2,90 | 2,92 | 956.200 | | 2005-03-22 | 00:00:00 | 2,90 | 2,99 | 2,75 | 2,79 | 1.466.600 | | 2005-03-23 | 00:00:00 | 2,70 | 2,79 | 2,69 | 2,69 | 1.296.500 | | 2005-03-24 | 00:00:00 | 2,70 | 2,76 | 2,66 | 2,66 | 986.400 | | 2005-03-28 | 00:00:00 | 2,65 | 2,69 | 2,58 | 2,58 | 1.193.400 | | 2005-03-29 | 00:00:00 | 2,67 | 2,69 | 2,59 | 2,64 | 702.000 | | 2005-03-30 | 00:00:00 | 2,72 | 2,75 | 2,69 | 2,73 | 560.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
