(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-26 | 00:00:00 | 3,91 | 3,93 | 3,83 | 3,86 | 4.065.300 | | 2007-02-27 | 00:00:00 | 3,69 | 3,82 | 3,45 | 3,61 | 6.914.200 | | 2007-02-28 | 00:00:00 | 3,62 | 3,71 | 3,54 | 3,70 | 2.561.600 | | 2007-03-01 | 00:00:00 | 3,59 | 3,71 | 3,54 | 3,67 | 2.125.400 | | 2007-03-02 | 00:00:00 | 3,57 | 3,74 | 3,45 | 3,68 | 4.313.800 | | 2007-03-05 | 00:00:00 | 3,61 | 3,68 | 3,50 | 3,56 | 4.399.600 | | 2007-03-06 | 00:00:00 | 3,65 | 3,88 | 3,65 | 3,86 | 5.774.600 | | 2007-03-07 | 00:00:00 | 3,85 | 4,20 | 3,85 | 4,02 | 8.177.100 | | 2007-03-08 | 00:00:00 | 4,12 | 4,20 | 4,05 | 4,05 | 3.988.100 | | 2007-03-09 | 00:00:00 | 4,12 | 4,15 | 3,98 | 4,09 | 2.542.400 | | 2007-03-12 | 00:00:00 | 4,09 | 4,24 | 4,05 | 4,23 | 3.703.900 | | 2007-03-13 | 00:00:00 | 4,25 | 4,30 | 4,00 | 4,05 | 4.705.600 | | 2007-03-14 | 00:00:00 | 3,97 | 4,05 | 3,79 | 3,99 | 4.773.700 | | 2007-03-15 | 00:00:00 | 4,06 | 4,16 | 3,87 | 3,87 | 4.285.500 | | 2007-03-16 | 00:00:00 | 4,01 | 4,02 | 3,80 | 3,80 | 4.759.400 | | 2007-03-19 | 00:00:00 | 3,85 | 3,98 | 3,83 | 3,92 | 2.836.100 | | 2007-03-20 | 00:00:00 | 4,03 | 4,05 | 3,91 | 3,94 | 3.432.200 | | 2007-03-21 | 00:00:00 | 4,00 | 4,25 | 4,00 | 4,22 | 6.367.000 | | 2007-03-22 | 00:00:00 | 4,28 | 4,41 | 4,25 | 4,40 | 5.610.000 | | 2007-03-23 | 00:00:00 | 4,40 | 4,42 | 4,25 | 4,39 | 3.045.200 | | 2007-03-26 | 00:00:00 | 4,48 | 4,63 | 4,40 | 4,56 | 4.475.800 | | 2007-03-27 | 00:00:00 | 4,54 | 4,55 | 4,32 | 4,33 | 4.610.200 | | 2007-03-28 | 00:00:00 | 4,44 | 4,48 | 4,33 | 4,44 | 3.336.400 | | 2007-03-29 | 00:00:00 | 4,37 | 4,47 | 4,31 | 4,40 | 3.435.600 | | 2007-03-30 | 00:00:00 | 4,45 | 4,52 | 4,38 | 4,40 | 3.823.000 | | 2007-04-02 | 00:00:00 | 4,41 | 4,62 | 4,33 | 4,60 | 4.095.600 | | 2007-04-03 | 00:00:00 | 4,54 | 4,67 | 4,50 | 4,58 | 3.738.600 | | 2007-04-04 | 00:00:00 | 4,68 | 4,80 | 4,59 | 4,71 | 4.825.400 | | 2007-04-05 | 00:00:00 | 4,76 | 4,78 | 4,60 | 4,60 | 3.186.100 | | 2007-04-09 | 00:00:00 | 4,66 | 4,78 | 4,61 | 4,66 | 4.020.300 | | 2007-04-10 | 00:00:00 | 4,77 | 4,84 | 4,71 | 4,83 | 3.040.700 | | 2007-04-11 | 00:00:00 | 4,88 | 4,90 | 4,62 | 4,72 | 5.000.200 | | 2007-04-12 | 00:00:00 | 4,70 | 4,82 | 4,69 | 4,78 | 2.665.100 | | 2007-04-13 | 00:00:00 | 4,86 | 4,95 | 4,82 | 4,86 | 4.789.100 | | 2007-04-16 | 00:00:00 | 4,90 | 4,93 | 4,85 | 4,89 | 3.003.400 | | 2007-04-17 | 00:00:00 | 4,91 | 4,95 | 4,83 | 4,90 | 3.708.900 | | 2007-04-18 | 00:00:00 | 4,93 | 4,94 | 4,69 | 4,74 | 5.087.500 | | 2007-04-19 | 00:00:00 | 4,60 | 4,60 | 4,34 | 4,58 | 7.271.300 | | 2007-04-20 | 00:00:00 | 4,70 | 4,76 | 4,66 | 4,71 | 4.252.200 | | 2007-04-23 | 00:00:00 | 4,71 | 4,79 | 4,66 | 4,78 | 2.842.600 | | 2007-04-24 | 00:00:00 | 4,73 | 4,78 | 4,54 | 4,61 | 3.976.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
