(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-27 | 00:00:00 | 2,85 | 2,86 | 2,80 | 2,81 | 1.315.000 | | 2006-10-30 | 00:00:00 | 2,81 | 2,87 | 2,79 | 2,80 | 1.692.000 | | 2006-10-31 | 00:00:00 | 2,79 | 2,84 | 2,78 | 2,81 | 1.308.400 | | 2006-11-01 | 00:00:00 | 2,82 | 2,89 | 2,81 | 2,84 | 2.840.200 | | 2006-11-02 | 00:00:00 | 2,87 | 2,87 | 2,79 | 2,82 | 1.491.000 | | 2006-11-03 | 00:00:00 | 2,82 | 2,86 | 2,79 | 2,85 | 1.161.200 | | 2006-11-06 | 00:00:00 | 2,86 | 2,95 | 2,85 | 2,86 | 2.831.600 | | 2006-11-07 | 00:00:00 | 2,94 | 3,00 | 2,92 | 2,92 | 1.900.200 | | 2006-11-08 | 00:00:00 | 2,94 | 2,97 | 2,86 | 2,96 | 1.591.300 | | 2006-11-09 | 00:00:00 | 3,01 | 3,21 | 2,99 | 3,15 | 2.812.100 | | 2006-11-10 | 00:00:00 | 3,15 | 3,16 | 3,04 | 3,04 | 1.566.100 | | 2006-11-13 | 00:00:00 | 3,01 | 3,10 | 3,00 | 3,10 | 1.487.100 | | 2006-11-14 | 00:00:00 | 3,14 | 3,24 | 3,10 | 3,14 | 1.843.000 | | 2006-11-15 | 00:00:00 | 3,06 | 3,19 | 3,05 | 3,14 | 1.538.200 | | 2006-11-16 | 00:00:00 | 3,16 | 3,22 | 2,95 | 2,96 | 1.596.500 | | 2006-11-17 | 00:00:00 | 2,95 | 3,07 | 2,90 | 3,03 | 1.704.500 | | 2006-11-20 | 00:00:00 | 3,06 | 3,10 | 3,05 | 3,07 | 1.410.500 | | 2006-11-21 | 00:00:00 | 3,10 | 3,18 | 3,10 | 3,18 | 1.044.900 | | 2006-11-22 | 00:00:00 | 3,23 | 3,24 | 3,15 | 3,17 | 1.215.500 | | 2006-11-24 | 00:00:00 | 3,25 | 3,31 | 3,23 | 3,26 | 953.100 | | 2006-11-27 | 00:00:00 | 3,29 | 3,31 | 3,21 | 3,22 | 1.674.800 | | 2006-11-28 | 00:00:00 | 3,18 | 3,26 | 3,17 | 3,25 | 1.337.200 | | 2006-11-29 | 00:00:00 | 3,23 | 3,24 | 3,17 | 3,18 | 1.338.500 | | 2006-11-30 | 00:00:00 | 3,25 | 3,31 | 3,22 | 3,30 | 2.871.400 | | 2006-12-01 | 00:00:00 | 3,30 | 3,31 | 3,21 | 3,22 | 1.496.700 | | 2006-12-04 | 00:00:00 | 3,23 | 3,29 | 3,17 | 3,29 | 1.718.400 | | 2006-12-05 | 00:00:00 | 3,26 | 3,34 | 3,15 | 3,25 | 2.359.600 | | 2006-12-06 | 00:00:00 | 3,15 | 3,23 | 3,14 | 3,19 | 1.229.300 | | 2006-12-07 | 00:00:00 | 3,17 | 3,25 | 3,14 | 3,24 | 1.107.900 | | 2006-12-08 | 00:00:00 | 3,24 | 3,29 | 3,17 | 3,17 | 1.478.700 | | 2006-12-11 | 00:00:00 | 3,17 | 3,23 | 3,17 | 3,19 | 831.400 | | 2006-12-12 | 00:00:00 | 3,18 | 3,18 | 3,07 | 3,12 | 1.220.000 | | 2006-12-13 | 00:00:00 | 3,09 | 3,16 | 3,08 | 3,10 | 1.546.600 | | 2006-12-14 | 00:00:00 | 3,09 | 3,16 | 3,09 | 3,12 | 1.132.100 | | 2006-12-15 | 00:00:00 | 3,13 | 3,13 | 2,96 | 3,00 | 2.790.900 | | 2006-12-18 | 00:00:00 | 3,00 | 3,06 | 2,90 | 2,91 | 1.855.900 | | 2006-12-19 | 00:00:00 | 2,98 | 3,00 | 2,94 | 2,96 | 1.988.400 | | 2006-12-20 | 00:00:00 | 2,98 | 2,99 | 2,91 | 2,94 | 2.005.200 | | 2006-12-21 | 00:00:00 | 2,96 | 2,97 | 2,91 | 2,95 | 1.694.000 | | 2006-12-22 | 00:00:00 | 2,96 | 2,97 | 2,91 | 2,92 | 623.800 | | 2006-12-26 | 00:00:00 | 2,93 | 3,05 | 2,81 | 2,90 | 1.659.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
