(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-31 | 00:00:00 | 3,45 | 3,45 | 3,28 | 3,28 | 3.440.400 | | 2006-09-01 | 00:00:00 | 3,28 | 3,38 | 3,21 | 3,37 | 1.006.000 | | 2006-09-05 | 00:00:00 | 3,44 | 3,49 | 3,36 | 3,41 | 2.344.400 | | 2006-09-06 | 00:00:00 | 3,39 | 3,40 | 3,27 | 3,30 | 2.452.800 | | 2006-09-07 | 00:00:00 | 3,25 | 3,30 | 3,17 | 3,17 | 1.598.000 | | 2006-09-08 | 00:00:00 | 3,18 | 3,18 | 3,04 | 3,06 | 2.049.500 | | 2006-09-11 | 00:00:00 | 3,02 | 3,04 | 2,86 | 2,87 | 2.860.900 | | 2006-09-12 | 00:00:00 | 2,90 | 2,95 | 2,79 | 2,83 | 2.010.600 | | 2006-09-13 | 00:00:00 | 2,85 | 2,92 | 2,83 | 2,89 | 870.900 | | 2006-09-14 | 00:00:00 | 2,91 | 2,94 | 2,79 | 2,80 | 1.972.200 | | 2006-09-15 | 00:00:00 | 2,81 | 2,85 | 2,73 | 2,75 | 1.608.600 | | 2006-09-18 | 00:00:00 | 2,70 | 2,97 | 2,70 | 2,97 | 2.131.300 | | 2006-09-19 | 00:00:00 | 2,95 | 2,96 | 2,70 | 2,72 | 2.723.900 | | 2006-09-20 | 00:00:00 | 2,75 | 2,76 | 2,50 | 2,54 | 4.941.900 | | 2006-09-21 | 00:00:00 | 2,55 | 2,61 | 2,50 | 2,56 | 3.425.200 | | 2006-09-22 | 00:00:00 | 2,62 | 2,69 | 2,57 | 2,65 | 6.936.600 | | 2006-09-25 | 00:00:00 | 2,63 | 2,74 | 2,57 | 2,67 | 2.411.600 | | 2006-09-26 | 00:00:00 | 2,69 | 2,74 | 2,67 | 2,70 | 1.534.600 | | 2006-09-27 | 00:00:00 | 2,75 | 2,77 | 2,68 | 2,71 | 3.432.800 | | 2006-09-28 | 00:00:00 | 2,72 | 2,76 | 2,69 | 2,70 | 1.993.500 | | 2006-09-29 | 00:00:00 | 2,70 | 2,74 | 2,62 | 2,73 | 7.227.700 | | 2006-10-02 | 00:00:00 | 2,70 | 2,77 | 2,65 | 2,65 | 1.229.800 | | 2006-10-03 | 00:00:00 | 2,58 | 2,60 | 2,48 | 2,48 | 2.384.600 | | 2006-10-04 | 00:00:00 | 2,50 | 2,50 | 2,34 | 2,48 | 5.022.300 | | 2006-10-05 | 00:00:00 | 2,51 | 2,63 | 2,43 | 2,56 | 3.243.900 | | 2006-10-06 | 00:00:00 | 2,54 | 2,58 | 2,46 | 2,57 | 1.946.400 | | 2006-10-09 | 00:00:00 | 2,58 | 2,64 | 2,55 | 2,59 | 1.092.900 | | 2006-10-10 | 00:00:00 | 2,53 | 2,65 | 2,53 | 2,64 | 2.035.400 | | 2006-10-11 | 00:00:00 | 2,66 | 2,71 | 2,62 | 2,67 | 3.081.500 | | 2006-10-12 | 00:00:00 | 2,70 | 2,75 | 2,67 | 2,75 | 3.634.100 | | 2006-10-13 | 00:00:00 | 2,78 | 2,89 | 2,78 | 2,84 | 3.370.900 | | 2006-10-16 | 00:00:00 | 2,87 | 2,89 | 2,69 | 2,81 | 3.020.400 | | 2006-10-17 | 00:00:00 | 2,81 | 2,81 | 2,69 | 2,73 | 1.577.700 | | 2006-10-18 | 00:00:00 | 2,78 | 2,78 | 2,65 | 2,65 | 1.102.500 | | 2006-10-19 | 00:00:00 | 2,67 | 2,82 | 2,67 | 2,79 | 1.744.100 | | 2006-10-20 | 00:00:00 | 2,77 | 2,78 | 2,73 | 2,73 | 775.200 | | 2006-10-23 | 00:00:00 | 2,68 | 2,71 | 2,66 | 2,69 | 1.026.300 | | 2006-10-24 | 00:00:00 | 2,65 | 2,74 | 2,63 | 2,69 | 1.923.000 | | 2006-10-25 | 00:00:00 | 2,69 | 2,80 | 2,68 | 2,80 | 1.899.400 | | 2006-10-26 | 00:00:00 | 2,80 | 2,85 | 2,77 | 2,82 | 2.093.600 | | 2006-10-27 | 00:00:00 | 2,85 | 2,86 | 2,80 | 2,81 | 1.315.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
