(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-26 | 00:00:00 | 2,93 | 3,05 | 2,81 | 2,90 | 1.659.300 | | 2006-12-27 | 00:00:00 | 2,90 | 2,96 | 2,84 | 2,86 | 1.855.900 | | 2006-12-28 | 00:00:00 | 2,89 | 2,96 | 2,88 | 2,94 | 1.425.900 | | 2006-12-29 | 00:00:00 | 2,94 | 2,95 | 2,89 | 2,95 | 1.258.500 | | 2007-01-03 | 00:00:00 | 3,04 | 3,09 | 2,91 | 2,91 | 2.237.200 | | 2007-01-04 | 00:00:00 | 2,92 | 2,94 | 2,82 | 2,82 | 1.430.900 | | 2007-01-05 | 00:00:00 | 2,81 | 2,88 | 2,77 | 2,87 | 1.904.800 | | 2007-01-08 | 00:00:00 | 2,91 | 2,92 | 2,87 | 2,89 | 1.068.100 | | 2007-01-09 | 00:00:00 | 2,89 | 2,93 | 2,85 | 2,93 | 1.558.800 | | 2007-01-10 | 00:00:00 | 2,91 | 2,91 | 2,85 | 2,85 | 793.400 | | 2007-01-11 | 00:00:00 | 2,85 | 2,94 | 2,82 | 2,84 | 1.513.100 | | 2007-01-12 | 00:00:00 | 2,88 | 2,98 | 2,85 | 2,94 | 1.815.900 | | 2007-01-16 | 00:00:00 | 2,97 | 2,99 | 2,87 | 2,95 | 791.700 | | 2007-01-17 | 00:00:00 | 2,92 | 3,07 | 2,90 | 2,98 | 1.542.500 | | 2007-01-18 | 00:00:00 | 3,02 | 3,03 | 2,92 | 2,96 | 1.007.500 | | 2007-01-19 | 00:00:00 | 2,95 | 3,11 | 2,94 | 3,11 | 1.654.000 | | 2007-01-22 | 00:00:00 | 3,08 | 3,11 | 3,00 | 3,02 | 2.082.700 | | 2007-01-23 | 00:00:00 | 3,08 | 3,23 | 3,06 | 3,22 | 3.095.200 | | 2007-01-24 | 00:00:00 | 3,22 | 3,29 | 3,14 | 3,25 | 2.167.500 | | 2007-01-25 | 00:00:00 | 3,27 | 3,31 | 3,18 | 3,23 | 2.006.000 | | 2007-01-26 | 00:00:00 | 3,23 | 3,27 | 3,17 | 3,27 | 1.383.700 | | 2007-01-29 | 00:00:00 | 3,21 | 3,23 | 3,17 | 3,19 | 2.329.400 | | 2007-01-30 | 00:00:00 | 3,22 | 3,22 | 3,13 | 3,19 | 1.999.100 | | 2007-01-31 | 00:00:00 | 3,13 | 3,30 | 3,13 | 3,28 | 2.545.100 | | 2007-02-01 | 00:00:00 | 3,35 | 3,41 | 3,25 | 3,36 | 3.185.300 | | 2007-02-02 | 00:00:00 | 3,29 | 3,32 | 3,25 | 3,26 | 1.069.100 | | 2007-02-05 | 00:00:00 | 3,39 | 3,49 | 3,30 | 3,37 | 1.006.300 | | 2007-02-06 | 00:00:00 | 3,40 | 3,46 | 3,37 | 3,39 | 1.323.700 | | 2007-02-07 | 00:00:00 | 3,47 | 3,47 | 3,34 | 3,38 | 1.720.300 | | 2007-02-08 | 00:00:00 | 3,42 | 3,72 | 3,36 | 3,72 | 5.706.400 | | 2007-02-09 | 00:00:00 | 3,73 | 3,90 | 3,66 | 3,80 | 7.317.900 | | 2007-02-12 | 00:00:00 | 3,78 | 3,83 | 3,67 | 3,74 | 2.255.700 | | 2007-02-13 | 00:00:00 | 3,80 | 3,89 | 3,72 | 3,74 | 3.382.700 | | 2007-02-14 | 00:00:00 | 3,77 | 3,92 | 3,77 | 3,92 | 3.860.800 | | 2007-02-15 | 00:00:00 | 3,93 | 3,96 | 3,81 | 3,92 | 3.109.500 | | 2007-02-16 | 00:00:00 | 3,89 | 3,93 | 3,84 | 3,86 | 2.258.300 | | 2007-02-20 | 00:00:00 | 3,60 | 3,69 | 3,43 | 3,52 | 5.118.600 | | 2007-02-21 | 00:00:00 | 3,52 | 3,72 | 3,43 | 3,72 | 6.146.700 | | 2007-02-22 | 00:00:00 | 3,69 | 3,82 | 3,69 | 3,80 | 5.003.700 | | 2007-02-23 | 00:00:00 | 3,88 | 3,93 | 3,80 | 3,86 | 4.322.200 | | 2007-02-26 | 00:00:00 | 3,91 | 3,93 | 3,83 | 3,86 | 4.065.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
