(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-14 | 00:00:00 | 2,30 | 2,30 | 2,18 | 2,24 | 1.766.900 | | 2005-11-15 | 00:00:00 | 2,23 | 2,23 | 2,10 | 2,12 | 2.129.100 | | 2005-11-16 | 00:00:00 | 2,17 | 2,29 | 2,16 | 2,29 | 3.894.900 | | 2005-11-17 | 00:00:00 | 2,40 | 2,41 | 2,32 | 2,36 | 2.395.600 | | 2005-11-18 | 00:00:00 | 2,40 | 2,40 | 2,30 | 2,35 | 1.382.500 | | 2005-11-21 | 00:00:00 | 2,48 | 2,54 | 2,40 | 2,54 | 2.369.300 | | 2005-11-22 | 00:00:00 | 2,60 | 2,65 | 2,43 | 2,45 | 2.527.000 | | 2005-11-23 | 00:00:00 | 2,38 | 2,42 | 2,35 | 2,38 | 1.646.300 | | 2005-11-25 | 00:00:00 | 2,40 | 2,48 | 2,40 | 2,44 | 768.300 | | 2005-11-28 | 00:00:00 | 2,47 | 2,52 | 2,44 | 2,46 | 1.694.000 | | 2005-11-29 | 00:00:00 | 2,44 | 2,45 | 2,39 | 2,44 | 1.543.500 | | 2005-11-30 | 00:00:00 | 2,38 | 2,41 | 2,26 | 2,27 | 1.905.900 | | 2005-12-01 | 00:00:00 | 2,36 | 2,41 | 2,35 | 2,37 | 3.142.900 | | 2005-12-02 | 00:00:00 | 2,45 | 2,45 | 2,29 | 2,29 | 1.923.400 | | 2005-12-05 | 00:00:00 | 2,35 | 2,38 | 2,29 | 2,29 | 2.918.400 | | 2005-12-06 | 00:00:00 | 2,28 | 2,37 | 2,23 | 2,35 | 4.119.700 | | 2005-12-07 | 00:00:00 | 2,42 | 2,66 | 2,42 | 2,63 | 6.534.600 | | 2005-12-08 | 00:00:00 | 2,65 | 2,82 | 2,64 | 2,66 | 5.394.600 | | 2005-12-09 | 00:00:00 | 2,49 | 2,50 | 2,35 | 2,42 | 8.573.000 | | 2005-12-12 | 00:00:00 | 2,45 | 2,47 | 2,31 | 2,31 | 5.681.800 | | 2005-12-13 | 00:00:00 | 2,30 | 2,40 | 2,26 | 2,28 | 3.415.600 | | 2005-12-14 | 00:00:00 | 2,27 | 2,35 | 2,25 | 2,27 | 2.209.100 | | 2005-12-15 | 00:00:00 | 2,28 | 2,34 | 2,28 | 2,31 | 2.016.500 | | 2005-12-16 | 00:00:00 | 2,35 | 2,40 | 2,32 | 2,40 | 3.080.800 | | 2005-12-19 | 00:00:00 | 2,38 | 2,43 | 2,29 | 2,29 | 2.533.800 | | 2005-12-20 | 00:00:00 | 2,30 | 2,33 | 2,21 | 2,22 | 2.125.100 | | 2005-12-21 | 00:00:00 | 2,25 | 2,32 | 2,22 | 2,32 | 2.126.600 | | 2005-12-22 | 00:00:00 | 2,42 | 2,50 | 2,32 | 2,50 | 4.957.000 | | 2005-12-23 | 00:00:00 | 2,44 | 2,48 | 2,42 | 2,43 | 1.622.600 | | 2005-12-27 | 00:00:00 | 2,45 | 2,49 | 2,44 | 2,46 | 1.121.800 | | 2005-12-28 | 00:00:00 | 2,50 | 2,74 | 2,47 | 2,74 | 5.974.800 | | 2005-12-29 | 00:00:00 | 2,75 | 2,77 | 2,60 | 2,72 | 3.560.000 | | 2005-12-30 | 00:00:00 | 2,73 | 2,76 | 2,62 | 2,64 | 2.244.200 | | 2006-01-03 | 00:00:00 | 2,79 | 2,94 | 2,75 | 2,90 | 5.392.100 | | 2006-01-04 | 00:00:00 | 2,85 | 3,12 | 2,85 | 3,05 | 6.635.700 | | 2006-01-05 | 00:00:00 | 3,00 | 3,02 | 2,89 | 2,98 | 3.923.600 | | 2006-01-06 | 00:00:00 | 3,04 | 3,17 | 2,96 | 2,96 | 3.510.500 | | 2006-01-09 | 00:00:00 | 2,99 | 3,08 | 2,90 | 2,93 | 4.571.900 | | 2006-01-10 | 00:00:00 | 2,93 | 3,04 | 2,83 | 2,99 | 2.601.400 | | 2006-01-11 | 00:00:00 | 3,06 | 3,07 | 2,94 | 3,03 | 2.091.700 | | 2006-01-12 | 00:00:00 | 3,00 | 3,02 | 2,93 | 2,94 | 1.590.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
