(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-06 | 00:00:00 | 2,91 | 3,06 | 2,91 | 2,97 | 1.231.100 | | 2006-07-07 | 00:00:00 | 2,96 | 3,00 | 2,88 | 2,88 | 908.800 | | 2006-07-10 | 00:00:00 | 2,84 | 2,98 | 2,81 | 2,88 | 933.400 | | 2006-07-11 | 00:00:00 | 2,94 | 3,05 | 2,90 | 3,03 | 1.071.400 | | 2006-07-12 | 00:00:00 | 3,07 | 3,13 | 3,04 | 3,09 | 1.482.000 | | 2006-07-13 | 00:00:00 | 3,09 | 3,09 | 3,02 | 3,07 | 930.600 | | 2006-07-14 | 00:00:00 | 3,08 | 3,13 | 3,07 | 3,11 | 2.125.100 | | 2006-07-17 | 00:00:00 | 3,08 | 3,10 | 2,96 | 2,99 | 812.900 | | 2006-07-18 | 00:00:00 | 3,00 | 3,03 | 2,80 | 2,85 | 1.350.400 | | 2006-07-19 | 00:00:00 | 2,88 | 3,01 | 2,88 | 2,98 | 1.229.500 | | 2006-07-20 | 00:00:00 | 2,95 | 3,03 | 2,90 | 2,90 | 915.600 | | 2006-07-21 | 00:00:00 | 2,92 | 2,95 | 2,87 | 2,90 | 658.200 | | 2006-07-24 | 00:00:00 | 2,93 | 3,00 | 2,85 | 2,93 | 1.341.500 | | 2006-07-25 | 00:00:00 | 2,93 | 3,06 | 2,91 | 3,06 | 1.112.800 | | 2006-07-26 | 00:00:00 | 3,07 | 3,12 | 3,00 | 3,05 | 1.834.700 | | 2006-07-27 | 00:00:00 | 3,14 | 3,18 | 3,00 | 3,04 | 1.245.300 | | 2006-07-28 | 00:00:00 | 3,05 | 3,12 | 3,03 | 3,11 | 849.700 | | 2006-07-31 | 00:00:00 | 3,10 | 3,17 | 3,02 | 3,12 | 1.042.200 | | 2006-08-01 | 00:00:00 | 3,16 | 3,17 | 3,06 | 3,14 | 1.849.600 | | 2006-08-02 | 00:00:00 | 3,18 | 3,21 | 3,12 | 3,14 | 1.755.200 | | 2006-08-03 | 00:00:00 | 3,12 | 3,14 | 3,07 | 3,12 | 1.022.400 | | 2006-08-04 | 00:00:00 | 3,16 | 3,17 | 3,03 | 3,07 | 1.277.700 | | 2006-08-07 | 00:00:00 | 3,10 | 3,12 | 3,04 | 3,11 | 787.600 | | 2006-08-08 | 00:00:00 | 3,06 | 3,20 | 3,06 | 3,19 | 1.818.600 | | 2006-08-09 | 00:00:00 | 3,22 | 3,34 | 3,22 | 3,27 | 2.961.300 | | 2006-08-10 | 00:00:00 | 3,22 | 3,26 | 3,12 | 3,18 | 1.919.400 | | 2006-08-11 | 00:00:00 | 3,21 | 3,23 | 3,03 | 3,06 | 1.920.700 | | 2006-08-14 | 00:00:00 | 2,95 | 3,00 | 2,93 | 2,93 | 1.750.800 | | 2006-08-15 | 00:00:00 | 2,93 | 3,08 | 2,93 | 3,07 | 1.574.000 | | 2006-08-16 | 00:00:00 | 3,24 | 3,24 | 3,12 | 3,20 | 1.774.400 | | 2006-08-17 | 00:00:00 | 3,18 | 3,23 | 3,14 | 3,18 | 1.438.800 | | 2006-08-18 | 00:00:00 | 3,19 | 3,24 | 3,08 | 3,15 | 1.519.000 | | 2006-08-21 | 00:00:00 | 3,22 | 3,38 | 3,20 | 3,32 | 1.850.600 | | 2006-08-22 | 00:00:00 | 3,32 | 3,47 | 3,30 | 3,46 | 1.862.200 | | 2006-08-23 | 00:00:00 | 3,46 | 3,55 | 3,39 | 3,40 | 2.145.200 | | 2006-08-24 | 00:00:00 | 3,42 | 3,46 | 3,33 | 3,33 | 1.010.700 | | 2006-08-25 | 00:00:00 | 3,41 | 3,52 | 3,36 | 3,52 | 1.414.500 | | 2006-08-28 | 00:00:00 | 3,53 | 3,53 | 3,34 | 3,35 | 1.999.300 | | 2006-08-29 | 00:00:00 | 3,40 | 3,40 | 3,19 | 3,38 | 1.724.700 | | 2006-08-30 | 00:00:00 | 3,40 | 3,42 | 3,30 | 3,34 | 1.284.600 | | 2006-08-31 | 00:00:00 | 3,45 | 3,45 | 3,28 | 3,28 | 3.440.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
