(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-12 | 00:00:00 | 3,00 | 3,02 | 2,93 | 2,94 | 1.590.500 | | 2006-01-13 | 00:00:00 | 2,90 | 3,15 | 2,90 | 3,15 | 3.025.600 | | 2006-01-17 | 00:00:00 | 3,10 | 3,28 | 3,05 | 3,07 | 4.153.200 | | 2006-01-18 | 00:00:00 | 2,99 | 3,04 | 2,91 | 2,93 | 2.558.100 | | 2006-01-19 | 00:00:00 | 3,01 | 3,14 | 2,97 | 3,14 | 3.695.400 | | 2006-01-20 | 00:00:00 | 3,20 | 3,25 | 2,98 | 3,06 | 4.513.500 | | 2006-01-23 | 00:00:00 | 3,06 | 3,10 | 2,97 | 3,06 | 2.106.800 | | 2006-01-24 | 00:00:00 | 3,06 | 3,07 | 2,99 | 3,02 | 1.506.400 | | 2006-01-25 | 00:00:00 | 3,08 | 3,14 | 3,04 | 3,08 | 2.747.300 | | 2006-01-26 | 00:00:00 | 3,03 | 3,21 | 3,03 | 3,21 | 4.209.800 | | 2006-01-27 | 00:00:00 | 3,25 | 3,32 | 3,17 | 3,26 | 3.746.200 | | 2006-01-30 | 00:00:00 | 3,29 | 3,48 | 3,26 | 3,46 | 5.745.000 | | 2006-01-31 | 00:00:00 | 3,50 | 3,72 | 3,48 | 3,65 | 7.418.800 | | 2006-02-01 | 00:00:00 | 3,62 | 3,74 | 3,48 | 3,70 | 5.655.900 | | 2006-02-02 | 00:00:00 | 3,54 | 3,75 | 3,34 | 3,75 | 8.780.100 | | 2006-02-03 | 00:00:00 | 3,69 | 3,72 | 3,45 | 3,71 | 5.613.100 | | 2006-02-06 | 00:00:00 | 3,71 | 3,89 | 3,70 | 3,84 | 3.701.300 | | 2006-02-07 | 00:00:00 | 3,85 | 3,85 | 3,43 | 3,45 | 5.195.100 | | 2006-02-08 | 00:00:00 | 3,50 | 3,51 | 3,28 | 3,35 | 3.611.600 | | 2006-02-09 | 00:00:00 | 3,49 | 3,56 | 3,40 | 3,45 | 2.527.400 | | 2006-02-10 | 00:00:00 | 3,41 | 3,41 | 3,20 | 3,31 | 2.584.300 | | 2006-02-13 | 00:00:00 | 3,23 | 3,30 | 2,27 | 3,21 | 3.027.600 | | 2006-02-14 | 00:00:00 | 3,24 | 3,32 | 3,18 | 3,30 | 2.220.500 | | 2006-02-15 | 00:00:00 | 3,25 | 3,28 | 3,15 | 3,19 | 2.082.200 | | 2006-02-16 | 00:00:00 | 3,13 | 3,26 | 3,12 | 3,16 | 3.398.300 | | 2006-02-17 | 00:00:00 | 3,28 | 3,37 | 3,23 | 3,29 | 2.373.200 | | 2006-02-21 | 00:00:00 | 3,34 | 3,38 | 3,28 | 3,34 | 2.366.800 | | 2006-02-22 | 00:00:00 | 3,28 | 3,34 | 3,21 | 3,22 | 2.752.800 | | 2006-02-23 | 00:00:00 | 3,24 | 3,24 | 3,10 | 3,14 | 2.214.800 | | 2006-02-24 | 00:00:00 | 3,18 | 3,22 | 3,16 | 3,16 | 2.410.100 | | 2006-02-27 | 00:00:00 | 3,03 | 3,12 | 3,03 | 3,04 | 1.940.200 | | 2006-02-28 | 00:00:00 | 3,09 | 3,11 | 3,00 | 3,01 | 2.829.800 | | 2006-03-01 | 00:00:00 | 3,00 | 3,15 | 3,00 | 3,14 | 2.127.700 | | 2006-03-02 | 00:00:00 | 3,14 | 3,37 | 3,12 | 3,36 | 3.332.100 | | 2006-03-03 | 00:00:00 | 3,37 | 3,46 | 3,30 | 3,36 | 3.098.700 | | 2006-03-06 | 00:00:00 | 3,38 | 3,38 | 3,14 | 3,14 | 2.750.900 | | 2006-03-07 | 00:00:00 | 3,09 | 3,12 | 2,98 | 3,08 | 2.811.300 | | 2006-03-08 | 00:00:00 | 3,01 | 3,05 | 2,82 | 2,98 | 2.594.000 | | 2006-03-09 | 00:00:00 | 3,06 | 3,14 | 2,94 | 2,97 | 2.723.200 | | 2006-03-10 | 00:00:00 | 2,92 | 3,09 | 2,90 | 3,03 | 2.259.100 | | 2006-03-13 | 00:00:00 | 3,03 | 3,10 | 3,02 | 3,08 | 1.308.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
