(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-24 | 00:00:00 | 4,73 | 4,78 | 4,54 | 4,61 | 3.976.300 | | 2007-04-25 | 00:00:00 | 4,67 | 4,67 | 4,57 | 4,60 | 3.025.300 | | 2007-04-26 | 00:00:00 | 4,42 | 4,52 | 4,40 | 4,50 | 2.363.000 | | 2007-04-27 | 00:00:00 | 4,52 | 4,58 | 4,35 | 4,37 | 5.027.700 | | 2007-04-30 | 00:00:00 | 4,36 | 4,45 | 4,28 | 4,39 | 3.670.100 | | 2007-05-01 | 00:00:00 | 4,39 | 4,44 | 4,23 | 4,42 | 3.725.700 | | 2007-05-02 | 00:00:00 | 4,44 | 4,59 | 4,33 | 4,44 | 3.826.600 | | 2007-05-03 | 00:00:00 | 4,49 | 4,57 | 4,46 | 4,52 | 2.580.200 | | 2007-05-04 | 00:00:00 | 4,62 | 4,67 | 4,38 | 4,46 | 4.519.000 | | 2007-05-07 | 00:00:00 | 4,71 | 4,81 | 4,35 | 4,41 | 15.639.600 | | 2007-05-08 | 00:00:00 | 4,35 | 4,37 | 4,17 | 4,26 | 8.099.600 | | 2007-05-09 | 00:00:00 | 4,22 | 4,35 | 4,19 | 4,25 | 5.079.000 | | 2007-05-10 | 00:00:00 | 4,13 | 4,21 | 3,97 | 4,09 | 7.224.200 | | 2007-05-11 | 00:00:00 | 4,16 | 4,25 | 4,12 | 4,16 | 3.749.000 | | 2007-05-14 | 00:00:00 | 4,14 | 4,17 | 4,00 | 4,07 | 3.613.400 | | 2007-05-15 | 00:00:00 | 4,09 | 4,09 | 3,98 | 3,99 | 3.653.400 | | 2007-05-16 | 00:00:00 | 3,98 | 4,00 | 3,83 | 3,93 | 4.355.800 | | 2007-05-17 | 00:00:00 | 3,91 | 3,92 | 3,79 | 3,80 | 4.605.900 | | 2007-05-18 | 00:00:00 | 3,84 | 3,98 | 3,81 | 3,93 | 5.579.300 | | 2007-05-21 | 00:00:00 | 3,89 | 4,03 | 3,85 | 3,85 | 5.084.700 | | 2007-05-22 | 00:00:00 | 3,88 | 3,95 | 3,84 | 3,86 | 1.780.800 | | 2007-05-23 | 00:00:00 | 3,94 | 3,97 | 3,90 | 3,93 | 2.474.200 | | 2007-05-24 | 00:00:00 | 3,91 | 3,92 | 3,70 | 3,75 | 3.327.200 | | 2007-05-25 | 00:00:00 | 3,72 | 3,85 | 3,72 | 3,82 | 2.259.200 | | 2007-05-29 | 00:00:00 | 3,87 | 3,89 | 3,74 | 3,76 | 1.877.400 | | 2007-05-30 | 00:00:00 | 3,68 | 3,75 | 3,67 | 3,72 | 1.952.700 | | 2007-05-31 | 00:00:00 | 3,76 | 4,00 | 3,75 | 3,92 | 5.282.500 | | 2007-06-01 | 00:00:00 | 4,05 | 4,09 | 4,00 | 4,02 | 4.794.800 | | 2007-06-04 | 00:00:00 | 4,05 | 4,13 | 4,01 | 4,09 | 2.705.400 | | 2007-06-05 | 00:00:00 | 4,08 | 4,09 | 3,95 | 4,06 | 2.393.000 | | 2007-06-06 | 00:00:00 | 4,02 | 4,04 | 3,88 | 3,93 | 2.422.500 | | 2007-06-07 | 00:00:00 | 3,88 | 3,98 | 3,80 | 3,84 | 2.923.700 | | 2007-06-08 | 00:00:00 | 3,80 | 3,86 | 3,76 | 3,86 | 2.043.800 | | 2007-06-11 | 00:00:00 | 3,92 | 3,92 | 3,73 | 3,73 | 2.159.200 | | 2007-06-12 | 00:00:00 | 3,68 | 3,70 | 3,56 | 3,62 | 3.927.200 | | 2007-06-13 | 00:00:00 | 3,58 | 3,70 | 3,57 | 3,60 | 3.160.000 | | 2007-06-14 | 00:00:00 | 3,61 | 3,65 | 3,53 | 3,62 | 3.016.400 | | 2007-06-15 | 00:00:00 | 3,66 | 3,69 | 3,61 | 3,69 | 3.621.900 | | 2007-06-18 | 00:00:00 | 3,65 | 3,73 | 3,62 | 3,63 | 2.512.900 | | 2007-06-19 | 00:00:00 | 3,67 | 3,82 | 3,64 | 3,76 | 3.402.200 | | 2007-06-20 | 00:00:00 | 3,74 | 3,79 | 3,61 | 3,69 | 2.357.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
