(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 2021-10-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-22 | 00:00:00 | 3,13 | 3,15 | 3,09 | 3,15 | 751.700 | | 2005-07-25 | 00:00:00 | 3,13 | 3,17 | 3,10 | 3,10 | 606.100 | | 2005-07-26 | 00:00:00 | 3,01 | 3,07 | 3,01 | 3,03 | 826.400 | | 2005-07-27 | 00:00:00 | 3,02 | 3,10 | 3,02 | 3,04 | 470.200 | | 2005-07-28 | 00:00:00 | 3,06 | 3,09 | 3,00 | 3,05 | 619.800 | | 2005-07-29 | 00:00:00 | 3,06 | 3,09 | 3,00 | 3,02 | 534.400 | | 2005-08-01 | 00:00:00 | 3,07 | 3,10 | 3,03 | 3,05 | 422.800 | | 2005-08-02 | 00:00:00 | 3,04 | 3,12 | 3,01 | 3,03 | 753.100 | | 2005-08-03 | 00:00:00 | 3,06 | 3,34 | 3,06 | 3,31 | 2.198.600 | | 2005-08-04 | 00:00:00 | 3,17 | 3,31 | 3,14 | 3,29 | 2.151.200 | | 2005-08-05 | 00:00:00 | 3,30 | 3,31 | 3,15 | 3,25 | 966.500 | | 2005-08-08 | 00:00:00 | 3,22 | 3,29 | 3,12 | 3,13 | 954.300 | | 2005-08-09 | 00:00:00 | 3,14 | 3,20 | 3,10 | 3,19 | 1.080.000 | | 2005-08-10 | 00:00:00 | 3,19 | 3,28 | 3,18 | 3,22 | 1.727.900 | | 2005-08-11 | 00:00:00 | 3,27 | 3,48 | 3,27 | 3,44 | 3.705.000 | | 2005-08-12 | 00:00:00 | 3,42 | 3,44 | 3,32 | 3,37 | 2.325.700 | | 2005-08-15 | 00:00:00 | 3,33 | 3,35 | 3,23 | 3,27 | 1.938.000 | | 2005-08-16 | 00:00:00 | 3,13 | 3,35 | 3,13 | 3,27 | 1.334.200 | | 2005-08-17 | 00:00:00 | 3,24 | 3,24 | 3,13 | 3,16 | 1.390.700 | | 2005-08-18 | 00:00:00 | 3,13 | 3,20 | 3,12 | 3,14 | 1.054.500 | | 2005-08-19 | 00:00:00 | 3,10 | 3,16 | 3,07 | 3,13 | 723.800 | | 2005-08-22 | 00:00:00 | 3,16 | 3,20 | 3,07 | 3,08 | 1.551.500 | | 2005-08-23 | 00:00:00 | 3,08 | 3,14 | 2,96 | 2,99 | 1.561.400 | | 2005-08-24 | 00:00:00 | 3,00 | 3,06 | 2,92 | 2,94 | 1.506.200 | | 2005-08-25 | 00:00:00 | 2,95 | 3,02 | 2,92 | 2,95 | 1.071.300 | | 2005-08-26 | 00:00:00 | 2,97 | 3,02 | 2,95 | 2,97 | 876.500 | | 2005-08-29 | 00:00:00 | 3,01 | 3,06 | 2,95 | 2,97 | 841.600 | | 2005-08-30 | 00:00:00 | 2,95 | 2,95 | 2,82 | 2,84 | 1.761.700 | | 2005-08-31 | 00:00:00 | 2,85 | 2,98 | 2,84 | 2,97 | 905.200 | | 2005-09-01 | 00:00:00 | 3,00 | 3,15 | 3,00 | 3,11 | 2.047.900 | | 2005-09-02 | 00:00:00 | 3,11 | 3,13 | 3,06 | 3,10 | 718.700 | | 2005-09-06 | 00:00:00 | 3,01 | 3,15 | 3,01 | 3,06 | 762.700 | | 2005-09-07 | 00:00:00 | 3,05 | 3,09 | 3,00 | 3,02 | 1.121.700 | | 2005-09-08 | 00:00:00 | 3,07 | 3,17 | 3,05 | 3,16 | 1.542.800 | | 2005-09-09 | 00:00:00 | 3,19 | 3,25 | 3,17 | 3,18 | 1.740.100 | | 2005-09-12 | 00:00:00 | 3,17 | 3,21 | 3,08 | 3,17 | 1.131.500 | | 2005-09-13 | 00:00:00 | 2,64 | 3,15 | 2,64 | 3,06 | 1.414.300 | | 2005-09-14 | 00:00:00 | 3,09 | 3,29 | 3,09 | 3,28 | 1.356.400 | | 2005-09-15 | 00:00:00 | 3,36 | 3,41 | 3,28 | 3,34 | 2.160.800 | | 2005-09-16 | 00:00:00 | 3,47 | 3,62 | 3,40 | 3,62 | 3.865.900 | | 2005-09-19 | 00:00:00 | 3,69 | 3,73 | 3,45 | 3,52 | 4.058.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
