(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-09 | 00:00:00 | 3,49 | 3,70 | 3,49 | 3,68 | 4.221.800 | | 2006-05-10 | 00:00:00 | 3,68 | 3,80 | 3,61 | 3,75 | 4.505.800 | | 2006-05-11 | 00:00:00 | 3,81 | 3,82 | 3,35 | 3,37 | 6.140.500 | | 2006-05-12 | 00:00:00 | 3,35 | 3,48 | 3,10 | 3,22 | 4.733.300 | | 2006-05-15 | 00:00:00 | 3,12 | 3,15 | 2,82 | 2,95 | 4.358.900 | | 2006-05-16 | 00:00:00 | 3,03 | 3,07 | 2,92 | 3,02 | 3.187.500 | | 2006-05-17 | 00:00:00 | 3,06 | 3,13 | 2,90 | 2,95 | 2.964.400 | | 2006-05-18 | 00:00:00 | 2,96 | 3,01 | 2,83 | 2,85 | 2.259.500 | | 2006-05-19 | 00:00:00 | 2,77 | 2,85 | 2,65 | 2,81 | 3.526.200 | | 2006-05-22 | 00:00:00 | 2,81 | 2,99 | 2,76 | 2,99 | 2.053.800 | | 2006-05-23 | 00:00:00 | 2,95 | 3,08 | 2,90 | 2,97 | 2.183.300 | | 2006-05-24 | 00:00:00 | 2,90 | 2,93 | 2,78 | 2,93 | 1.773.700 | | 2006-05-25 | 00:00:00 | 2,97 | 3,02 | 2,90 | 2,98 | 940.700 | | 2006-05-26 | 00:00:00 | 3,02 | 3,02 | 2,92 | 2,92 | 1.001.500 | | 2006-05-30 | 00:00:00 | 3,06 | 3,07 | 2,95 | 2,95 | 1.222.600 | | 2006-05-31 | 00:00:00 | 3,00 | 3,02 | 2,93 | 3,01 | 1.194.300 | | 2006-06-01 | 00:00:00 | 2,94 | 3,05 | 2,88 | 3,00 | 1.714.100 | | 2006-06-02 | 00:00:00 | 3,00 | 3,06 | 2,98 | 2,98 | 1.375.600 | | 2006-06-05 | 00:00:00 | 3,00 | 3,04 | 2,97 | 3,01 | 1.834.600 | | 2006-06-06 | 00:00:00 | 2,90 | 3,00 | 2,85 | 2,94 | 2.096.000 | | 2006-06-07 | 00:00:00 | 2,89 | 2,96 | 2,86 | 2,89 | 1.129.500 | | 2006-06-08 | 00:00:00 | 2,83 | 2,84 | 2,63 | 2,78 | 2.981.900 | | 2006-06-09 | 00:00:00 | 2,84 | 2,96 | 2,84 | 2,84 | 1.831.100 | | 2006-06-12 | 00:00:00 | 2,88 | 2,90 | 2,67 | 2,67 | 2.080.700 | | 2006-06-13 | 00:00:00 | 2,60 | 2,65 | 2,46 | 2,53 | 3.411.000 | | 2006-06-14 | 00:00:00 | 2,55 | 2,71 | 2,48 | 2,55 | 2.432.500 | | 2006-06-15 | 00:00:00 | 2,70 | 2,70 | 2,60 | 2,66 | 2.003.500 | | 2006-06-16 | 00:00:00 | 2,69 | 2,73 | 2,61 | 2,73 | 1.255.700 | | 2006-06-19 | 00:00:00 | 2,60 | 2,72 | 2,56 | 2,57 | 1.243.500 | | 2006-06-20 | 00:00:00 | 2,60 | 2,71 | 2,57 | 2,71 | 924.200 | | 2006-06-21 | 00:00:00 | 2,66 | 2,79 | 2,66 | 2,75 | 1.140.600 | | 2006-06-22 | 00:00:00 | 2,75 | 2,76 | 2,67 | 2,71 | 1.116.400 | | 2006-06-23 | 00:00:00 | 2,67 | 2,80 | 2,65 | 2,80 | 1.455.700 | | 2006-06-26 | 00:00:00 | 2,83 | 2,83 | 2,74 | 2,80 | 729.000 | | 2006-06-27 | 00:00:00 | 2,81 | 2,84 | 2,64 | 2,64 | 877.400 | | 2006-06-28 | 00:00:00 | 2,68 | 2,69 | 2,58 | 2,63 | 810.400 | | 2006-06-29 | 00:00:00 | 2,67 | 2,86 | 2,67 | 2,84 | 1.578.900 | | 2006-06-30 | 00:00:00 | 2,91 | 2,96 | 2,89 | 2,96 | 1.368.800 | | 2006-07-03 | 00:00:00 | 2,98 | 3,04 | 2,89 | 3,04 | 926.100 | | 2006-07-05 | 00:00:00 | 3,10 | 3,10 | 2,94 | 2,95 | 1.513.900 | | 2006-07-06 | 00:00:00 | 2,91 | 3,06 | 2,91 | 2,97 | 1.231.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
