(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-19 | 00:00:00 | 3,69 | 3,73 | 3,45 | 3,52 | 4.058.000 | | 2005-09-20 | 00:00:00 | 3,50 | 3,75 | 3,40 | 3,46 | 1.719.900 | | 2005-09-21 | 00:00:00 | 3,52 | 3,74 | 3,50 | 3,73 | 1.724.300 | | 2005-09-22 | 00:00:00 | 3,74 | 3,74 | 3,48 | 3,57 | 1.953.900 | | 2005-09-23 | 00:00:00 | 3,52 | 3,60 | 3,46 | 3,58 | 1.147.700 | | 2005-09-26 | 00:00:00 | 3,54 | 3,74 | 3,49 | 3,63 | 1.429.000 | | 2005-09-27 | 00:00:00 | 3,60 | 3,60 | 3,30 | 3,32 | 2.344.000 | | 2005-09-28 | 00:00:00 | 3,32 | 3,37 | 3,23 | 3,30 | 2.325.800 | | 2005-09-29 | 00:00:00 | 3,30 | 3,39 | 3,24 | 3,39 | 2.112.800 | | 2005-09-30 | 00:00:00 | 3,39 | 3,39 | 3,29 | 3,34 | 1.335.000 | | 2005-10-03 | 00:00:00 | 3,30 | 3,32 | 3,20 | 3,22 | 1.367.800 | | 2005-10-04 | 00:00:00 | 3,25 | 3,26 | 3,16 | 3,17 | 1.538.000 | | 2005-10-05 | 00:00:00 | 3,10 | 3,17 | 3,06 | 3,13 | 2.036.000 | | 2005-10-06 | 00:00:00 | 3,15 | 3,25 | 3,11 | 3,20 | 1.500.400 | | 2005-10-07 | 00:00:00 | 3,20 | 3,22 | 3,11 | 3,16 | 1.544.200 | | 2005-10-10 | 00:00:00 | 3,20 | 3,20 | 3,01 | 3,05 | 1.389.200 | | 2005-10-11 | 00:00:00 | 3,05 | 3,10 | 2,98 | 2,99 | 1.677.400 | | 2005-10-12 | 00:00:00 | 2,98 | 3,08 | 2,88 | 2,89 | 1.477.000 | | 2005-10-13 | 00:00:00 | 2,86 | 2,90 | 2,77 | 2,82 | 1.726.300 | | 2005-10-14 | 00:00:00 | 2,80 | 2,90 | 2,73 | 2,87 | 1.054.500 | | 2005-10-17 | 00:00:00 | 2,95 | 2,99 | 2,85 | 2,85 | 1.099.200 | | 2005-10-18 | 00:00:00 | 2,85 | 2,93 | 2,78 | 2,78 | 1.514.000 | | 2005-10-19 | 00:00:00 | 2,73 | 2,73 | 2,62 | 2,68 | 1.841.600 | | 2005-10-20 | 00:00:00 | 2,66 | 2,69 | 2,50 | 2,54 | 1.309.300 | | 2005-10-21 | 00:00:00 | 2,57 | 2,69 | 2,55 | 2,69 | 1.458.900 | | 2005-10-24 | 00:00:00 | 2,69 | 2,72 | 2,64 | 2,64 | 961.700 | | 2005-10-25 | 00:00:00 | 2,70 | 2,80 | 2,69 | 2,72 | 1.615.900 | | 2005-10-26 | 00:00:00 | 2,74 | 2,77 | 2,56 | 2,58 | 1.006.500 | | 2005-10-27 | 00:00:00 | 2,60 | 2,67 | 2,55 | 2,57 | 1.016.000 | | 2005-10-28 | 00:00:00 | 2,56 | 2,62 | 2,53 | 2,58 | 770.600 | | 2005-10-31 | 00:00:00 | 2,58 | 2,62 | 2,46 | 2,49 | 1.070.100 | | 2005-11-01 | 00:00:00 | 2,49 | 2,68 | 2,47 | 2,62 | 1.270.400 | | 2005-11-02 | 00:00:00 | 2,66 | 2,77 | 2,66 | 2,76 | 1.141.500 | | 2005-11-03 | 00:00:00 | 2,74 | 2,74 | 2,50 | 2,56 | 2.022.700 | | 2005-11-04 | 00:00:00 | 2,58 | 2,61 | 2,53 | 2,58 | 1.165.800 | | 2005-11-07 | 00:00:00 | 2,52 | 2,60 | 2,51 | 2,51 | 942.300 | | 2005-11-08 | 00:00:00 | 2,51 | 2,54 | 2,37 | 2,38 | 2.148.600 | | 2005-11-09 | 00:00:00 | 2,42 | 2,44 | 2,35 | 2,43 | 2.319.600 | | 2005-11-10 | 00:00:00 | 2,45 | 2,46 | 2,23 | 2,29 | 2.049.600 | | 2005-11-11 | 00:00:00 | 2,29 | 2,33 | 2,22 | 2,30 | 1.770.000 | | 2005-11-14 | 00:00:00 | 2,30 | 2,30 | 2,18 | 2,24 | 1.766.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
