(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 | | 2006-03-13 | 00:00:00 | 3,03 | 3,10 | 3,02 | 3,08 | 1.308.000 | | 2006-03-14 | 00:00:00 | 3,08 | 3,11 | 3,01 | 3,03 | 1.987.300 | | 2006-03-15 | 00:00:00 | 3,07 | 3,08 | 2,99 | 3,00 | 1.315.600 | | 2006-03-16 | 00:00:00 | 3,03 | 3,03 | 2,92 | 2,97 | 1.410.500 | | 2006-03-17 | 00:00:00 | 3,10 | 3,10 | 2,93 | 2,99 | 2.117.000 | | 2006-03-20 | 00:00:00 | 3,00 | 3,13 | 3,00 | 3,12 | 2.133.900 | | 2006-03-21 | 00:00:00 | 3,05 | 3,15 | 3,02 | 3,06 | 1.568.700 | | 2006-03-22 | 00:00:00 | 3,08 | 3,10 | 3,01 | 3,03 | 1.000.600 | | 2006-03-23 | 00:00:00 | 2,99 | 3,09 | 2,97 | 3,07 | 1.385.200 | | 2006-03-24 | 00:00:00 | 3,09 | 3,24 | 3,09 | 3,21 | 3.067.000 | | 2006-03-27 | 00:00:00 | 3,30 | 3,43 | 3,30 | 3,42 | 2.741.300 | | 2006-03-28 | 00:00:00 | 3,43 | 3,45 | 3,28 | 3,28 | 1.894.400 | | 2006-03-29 | 00:00:00 | 3,28 | 3,53 | 3,25 | 3,51 | 2.495.300 | | 2006-03-30 | 00:00:00 | 3,62 | 3,66 | 3,31 | 3,34 | 5.596.500 | | 2006-03-31 | 00:00:00 | 3,33 | 3,33 | 3,14 | 3,19 | 4.327.700 | | 2006-04-03 | 00:00:00 | 3,21 | 3,25 | 2,98 | 2,99 | 5.181.500 | | 2006-04-04 | 00:00:00 | 3,00 | 3,14 | 2,95 | 3,14 | 3.937.900 | | 2006-04-05 | 00:00:00 | 3,11 | 3,17 | 3,08 | 3,10 | 2.410.500 | | 2006-04-06 | 00:00:00 | 3,14 | 3,33 | 3,14 | 3,28 | 4.295.400 | | 2006-04-07 | 00:00:00 | 3,28 | 3,30 | 3,16 | 3,21 | 1.508.800 | | 2006-04-10 | 00:00:00 | 3,27 | 3,30 | 3,00 | 3,17 | 2.290.300 | | 2006-04-11 | 00:00:00 | 3,17 | 3,24 | 3,02 | 3,03 | 2.417.900 | | 2006-04-12 | 00:00:00 | 3,06 | 3,15 | 3,06 | 3,13 | 1.502.100 | | 2006-04-13 | 00:00:00 | 3,07 | 3,16 | 3,06 | 3,15 | 1.078.600 | | 2006-04-17 | 00:00:00 | 3,24 | 3,28 | 3,18 | 3,25 | 2.873.800 | | 2006-04-18 | 00:00:00 | 3,31 | 3,33 | 3,25 | 3,25 | 2.664.300 | | 2006-04-19 | 00:00:00 | 3,25 | 3,44 | 3,19 | 3,42 | 4.677.900 | | 2006-04-20 | 00:00:00 | 3,44 | 3,45 | 3,18 | 3,19 | 3.373.800 | | 2006-04-21 | 00:00:00 | 3,22 | 3,35 | 3,21 | 3,26 | 1.731.700 | | 2006-04-24 | 00:00:00 | 3,21 | 3,24 | 3,15 | 3,22 | 1.392.300 | | 2006-04-25 | 00:00:00 | 3,26 | 3,33 | 3,24 | 3,24 | 1.609.700 | | 2006-04-26 | 00:00:00 | 3,26 | 3,33 | 3,25 | 3,27 | 1.285.400 | | 2006-04-27 | 00:00:00 | 3,25 | 3,28 | 3,11 | 3,13 | 2.395.700 | | 2006-04-28 | 00:00:00 | 3,29 | 3,42 | 3,23 | 3,42 | 3.654.700 | | 2006-05-01 | 00:00:00 | 3,50 | 3,60 | 3,48 | 3,50 | 3.729.300 | | 2006-05-02 | 00:00:00 | 3,59 | 3,60 | 3,44 | 3,53 | 2.560.800 | | 2006-05-03 | 00:00:00 | 3,60 | 3,60 | 3,37 | 3,42 | 2.501.300 | | 2006-05-04 | 00:00:00 | 3,43 | 3,50 | 3,36 | 3,50 | 1.741.300 | | 2006-05-05 | 00:00:00 | 3,50 | 3,53 | 3,45 | 3,47 | 2.065.800 | | 2006-05-08 | 00:00:00 | 3,42 | 3,48 | 3,38 | 3,47 | 1.234.600 | | 2006-05-09 | 00:00:00 | 3,49 | 3,70 | 3,49 | 3,68 | 4.221.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
