(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-30 | 00:00:00 | 2,72 | 2,75 | 2,69 | 2,73 | 560.800 | | 2005-03-31 | 00:00:00 | 2,81 | 2,89 | 2,67 | 2,87 | 1.877.000 | | 2005-04-01 | 00:00:00 | 2,81 | 2,96 | 2,81 | 2,92 | 1.317.900 | | 2005-04-04 | 00:00:00 | 2,90 | 2,93 | 2,83 | 2,93 | 705.000 | | 2005-04-05 | 00:00:00 | 2,95 | 3,07 | 2,95 | 3,04 | 1.627.000 | | 2005-04-06 | 00:00:00 | 3,05 | 3,05 | 2,96 | 3,03 | 1.937.900 | | 2005-04-07 | 00:00:00 | 3,05 | 3,10 | 2,97 | 2,99 | 635.000 | | 2005-04-08 | 00:00:00 | 2,96 | 2,99 | 2,87 | 2,92 | 884.000 | | 2005-04-11 | 00:00:00 | 2,95 | 3,00 | 2,84 | 2,87 | 1.030.100 | | 2005-04-12 | 00:00:00 | 2,86 | 2,87 | 2,74 | 2,84 | 605.300 | | 2005-04-13 | 00:00:00 | 2,84 | 2,86 | 2,73 | 2,74 | 667.200 | | 2005-04-14 | 00:00:00 | 2,71 | 2,73 | 2,57 | 2,57 | 1.139.500 | | 2005-04-15 | 00:00:00 | 2,52 | 2,67 | 2,52 | 2,60 | 729.400 | | 2005-04-18 | 00:00:00 | 2,60 | 2,67 | 2,59 | 2,66 | 964.900 | | 2005-04-19 | 00:00:00 | 2,70 | 2,80 | 2,66 | 2,76 | 1.292.100 | | 2005-04-20 | 00:00:00 | 2,76 | 2,80 | 2,66 | 2,72 | 1.010.600 | | 2005-04-21 | 00:00:00 | 2,72 | 2,72 | 2,66 | 2,67 | 559.500 | | 2005-04-22 | 00:00:00 | 2,70 | 2,72 | 2,65 | 2,65 | 747.100 | | 2005-04-25 | 00:00:00 | 2,74 | 2,74 | 2,60 | 2,62 | 750.800 | | 2005-04-26 | 00:00:00 | 2,65 | 2,66 | 2,50 | 2,50 | 1.035.300 | | 2005-04-27 | 00:00:00 | 2,49 | 2,50 | 2,40 | 2,44 | 1.370.600 | | 2005-04-28 | 00:00:00 | 2,42 | 2,43 | 2,34 | 2,42 | 1.646.600 | | 2005-04-29 | 00:00:00 | 2,43 | 2,49 | 2,35 | 2,35 | 899.600 | | 2005-05-02 | 00:00:00 | 2,36 | 2,41 | 2,33 | 2,41 | 925.100 | | 2005-05-03 | 00:00:00 | 2,40 | 2,58 | 2,39 | 2,57 | 575.800 | | 2005-05-04 | 00:00:00 | 2,65 | 2,72 | 2,59 | 2,70 | 1.106.400 | | 2005-05-05 | 00:00:00 | 2,70 | 2,71 | 2,56 | 2,64 | 746.600 | | 2005-05-06 | 00:00:00 | 2,64 | 2,64 | 2,55 | 2,63 | 977.800 | | 2005-05-09 | 00:00:00 | 2,58 | 2,66 | 2,54 | 2,61 | 668.400 | | 2005-05-10 | 00:00:00 | 2,64 | 2,75 | 2,60 | 2,68 | 1.116.900 | | 2005-05-11 | 00:00:00 | 2,68 | 2,68 | 2,60 | 2,65 | 425.700 | | 2005-05-12 | 00:00:00 | 2,60 | 2,63 | 2,51 | 2,56 | 487.700 | | 2005-05-13 | 00:00:00 | 2,60 | 2,64 | 2,45 | 2,45 | 822.900 | | 2005-05-16 | 00:00:00 | 2,45 | 2,50 | 2,42 | 2,42 | 691.800 | | 2005-05-17 | 00:00:00 | 2,44 | 2,50 | 2,42 | 2,49 | 368.500 | | 2005-05-18 | 00:00:00 | 2,59 | 2,59 | 2,47 | 2,48 | 707.200 | | 2005-05-19 | 00:00:00 | 2,45 | 2,54 | 2,45 | 2,48 | 434.300 | | 2005-05-20 | 00:00:00 | 2,47 | 2,58 | 2,47 | 2,57 | 738.300 | | 2005-05-23 | 00:00:00 | 2,61 | 2,79 | 2,60 | 2,79 | 993.100 | | 2005-05-24 | 00:00:00 | 2,85 | 2,86 | 2,78 | 2,84 | 1.079.300 | | 2005-05-25 | 00:00:00 | 2,84 | 2,84 | 2,70 | 2,74 | 888.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
