(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 | | 2007-06-20 | 00:00:00 | 3,74 | 3,79 | 3,61 | 3,69 | 2.357.900 | | 2007-06-21 | 00:00:00 | 3,69 | 3,72 | 3,59 | 3,70 | 3.536.000 | | 2007-06-22 | 00:00:00 | 3,72 | 3,76 | 3,65 | 3,74 | 2.312.900 | | 2007-06-25 | 00:00:00 | 3,69 | 3,75 | 3,66 | 3,67 | 2.239.000 | | 2007-06-26 | 00:00:00 | 3,68 | 3,69 | 3,58 | 3,64 | 3.992.700 | | 2007-06-27 | 00:00:00 | 3,55 | 3,65 | 3,50 | 3,60 | 3.074.500 | | 2007-06-28 | 00:00:00 | 3,65 | 3,70 | 3,61 | 3,64 | 1.829.400 | | 2007-06-29 | 00:00:00 | 3,66 | 3,71 | 3,62 | 3,71 | 2.658.500 | | 2007-07-02 | 00:00:00 | 3,73 | 3,81 | 3,72 | 3,77 | 2.234.600 | | 2007-07-03 | 00:00:00 | 3,79 | 3,80 | 3,73 | 3,75 | 1.131.900 | | 2007-07-05 | 00:00:00 | 3,93 | 4,05 | 3,85 | 4,02 | 3.886.800 | | 2007-07-06 | 00:00:00 | 3,98 | 4,18 | 3,98 | 4,04 | 5.564.100 | | 2007-07-09 | 00:00:00 | 4,14 | 4,20 | 4,00 | 4,00 | 4.149.900 | | 2007-07-10 | 00:00:00 | 4,00 | 4,07 | 3,90 | 3,94 | 4.552.500 | | 2007-07-11 | 00:00:00 | 4,02 | 4,02 | 3,92 | 4,00 | 3.755.300 | | 2007-07-12 | 00:00:00 | 4,04 | 4,12 | 4,04 | 4,07 | 3.311.600 | | 2007-07-13 | 00:00:00 | 4,08 | 4,10 | 3,98 | 3,99 | 2.778.800 | | 2007-07-16 | 00:00:00 | 4,02 | 4,06 | 3,99 | 4,05 | 3.484.800 | | 2007-07-17 | 00:00:00 | 4,02 | 4,08 | 3,95 | 3,95 | 3.457.200 | | 2007-07-18 | 00:00:00 | 3,97 | 4,19 | 3,95 | 4,18 | 6.134.300 | | 2007-07-19 | 00:00:00 | 4,24 | 4,28 | 4,18 | 4,19 | 4.138.300 | | 2007-07-20 | 00:00:00 | 4,22 | 4,23 | 4,10 | 4,13 | 3.505.900 | | 2007-07-23 | 00:00:00 | 4,14 | 4,16 | 4,06 | 4,15 | 2.655.500 | | 2007-07-24 | 00:00:00 | 4,18 | 4,22 | 4,01 | 4,05 | 4.259.800 | | 2007-07-25 | 00:00:00 | 3,99 | 4,00 | 3,77 | 3,90 | 8.606.100 | | 2007-07-26 | 00:00:00 | 3,77 | 3,84 | 3,51 | 3,74 | 10.693.000 | | 2007-07-27 | 00:00:00 | 3,68 | 3,73 | 3,56 | 3,65 | 4.974.800 | | 2007-07-30 | 00:00:00 | 3,62 | 3,77 | 3,58 | 3,74 | 5.687.100 | | 2007-07-31 | 00:00:00 | 3,81 | 3,84 | 3,67 | 3,72 | 3.791.500 | | 2007-08-01 | 00:00:00 | 3,64 | 3,70 | 3,55 | 3,63 | 4.932.300 | | 2007-08-02 | 00:00:00 | 3,66 | 3,67 | 3,54 | 3,60 | 3.678.300 | | 2007-08-03 | 00:00:00 | 3,57 | 3,68 | 3,53 | 3,58 | 4.385.800 | | 2007-08-06 | 00:00:00 | 3,59 | 3,66 | 3,44 | 3,57 | 4.088.000 | | 2007-08-07 | 00:00:00 | 3,50 | 3,52 | 3,20 | 3,27 | 12.453.600 | | 2007-08-08 | 00:00:00 | 3,28 | 3,58 | 3,25 | 3,54 | 13.519.400 | | 2007-08-09 | 00:00:00 | 3,34 | 3,55 | 3,27 | 3,53 | 6.061.500 | | 2007-08-10 | 00:00:00 | 3,45 | 3,75 | 3,40 | 3,69 | 7.777.700 | | 2007-08-13 | 00:00:00 | 3,72 | 3,78 | 3,54 | 3,55 | 4.807.300 | | 2007-08-14 | 00:00:00 | 3,55 | 3,59 | 3,35 | 3,36 | 5.407.000 | | 2007-08-15 | 00:00:00 | 3,32 | 3,38 | 3,07 | 3,16 | 7.650.800 | | 2007-08-16 | 00:00:00 | 3,04 | 3,09 | 2,65 | 2,92 | 12.729.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
