(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-16 | 00:00:00 | 3,04 | 3,09 | 2,65 | 2,92 | 12.729.200 | | 2007-08-17 | 00:00:00 | 3,15 | 3,22 | 2,91 | 2,97 | 5.454.200 | | 2007-08-20 | 00:00:00 | 2,98 | 3,08 | 2,92 | 2,96 | 4.840.800 | | 2007-08-21 | 00:00:00 | 2,94 | 3,04 | 2,88 | 2,97 | 2.908.600 | | 2007-08-22 | 00:00:00 | 3,01 | 3,07 | 2,94 | 2,94 | 2.765.400 | | 2007-08-23 | 00:00:00 | 3,00 | 3,02 | 2,86 | 2,96 | 3.778.700 | | 2007-08-24 | 00:00:00 | 2,96 | 3,14 | 2,91 | 3,08 | 4.797.500 | | 2007-08-27 | 00:00:00 | 3,01 | 3,19 | 3,01 | 3,08 | 4.900.500 | | 2007-08-28 | 00:00:00 | 3,05 | 3,16 | 3,02 | 3,09 | 3.931.900 | | 2007-08-29 | 00:00:00 | 3,10 | 3,14 | 3,03 | 3,13 | 3.104.400 | | 2007-08-30 | 00:00:00 | 3,08 | 3,12 | 2,98 | 2,98 | 3.100.100 | | 2007-08-31 | 00:00:00 | 3,10 | 3,11 | 3,01 | 3,09 | 3.035.600 | | 2007-09-04 | 00:00:00 | 3,09 | 3,32 | 3,07 | 3,23 | 5.957.000 | | 2007-09-05 | 00:00:00 | 3,22 | 3,28 | 3,17 | 3,27 | 4.061.900 | | 2007-09-06 | 00:00:00 | 3,37 | 3,52 | 3,33 | 3,45 | 7.174.300 | | 2007-09-07 | 00:00:00 | 3,55 | 3,69 | 3,50 | 3,52 | 9.371.600 | | 2007-09-10 | 00:00:00 | 3,59 | 3,62 | 3,40 | 3,45 | 5.802.000 | | 2007-09-11 | 00:00:00 | 3,50 | 3,67 | 3,41 | 3,61 | 5.984.300 | | 2007-09-12 | 00:00:00 | 3,56 | 3,62 | 3,51 | 3,58 | 4.370.300 | | 2007-09-13 | 00:00:00 | 3,52 | 3,56 | 3,50 | 3,53 | 2.477.200 | | 2007-09-14 | 00:00:00 | 3,60 | 3,63 | 3,45 | 3,54 | 4.178.400 | | 2007-09-17 | 00:00:00 | 3,61 | 3,61 | 3,39 | 3,43 | 4.745.900 | | 2007-09-18 | 00:00:00 | 3,41 | 3,56 | 3,25 | 3,48 | 6.444.300 | | 2007-09-19 | 00:00:00 | 3,49 | 3,66 | 3,49 | 3,65 | 5.517.900 | | 2007-09-20 | 00:00:00 | 3,85 | 4,24 | 3,77 | 4,20 | 14.542.400 | | 2007-09-21 | 00:00:00 | 4,25 | 4,29 | 4,02 | 4,28 | 6.250.200 | | 2007-09-24 | 00:00:00 | 4,26 | 4,28 | 4,01 | 4,02 | 6.044.400 | | 2007-09-25 | 00:00:00 | 3,96 | 4,15 | 3,92 | 4,12 | 4.992.400 | | 2007-09-26 | 00:00:00 | 4,06 | 4,18 | 3,86 | 3,86 | 6.029.800 | | 2007-09-27 | 00:00:00 | 4,00 | 4,03 | 3,87 | 4,01 | 5.441.400 | | 2007-09-28 | 00:00:00 | 4,12 | 4,16 | 4,05 | 4,05 | 4.045.000 | | 2007-10-01 | 00:00:00 | 4,05 | 4,13 | 4,01 | 4,06 | 4.389.300 | | 2007-10-02 | 00:00:00 | 3,89 | 3,98 | 3,81 | 3,98 | 3.638.800 | | 2007-10-03 | 00:00:00 | 4,06 | 4,12 | 3,94 | 3,98 | 4.613.600 | | 2007-10-04 | 00:00:00 | 3,87 | 4,04 | 3,83 | 3,93 | 5.456.600 | | 2007-10-05 | 00:00:00 | 3,90 | 4,07 | 3,90 | 4,00 | 4.438.300 | | 2007-10-08 | 00:00:00 | 3,93 | 3,99 | 3,90 | 3,98 | 1.929.400 | | 2007-10-09 | 00:00:00 | 3,95 | 4,20 | 3,95 | 4,18 | 6.021.200 | | 2007-10-10 | 00:00:00 | 4,25 | 4,35 | 4,12 | 4,28 | 7.296.900 | | 2007-10-11 | 00:00:00 | 4,30 | 4,38 | 4,02 | 4,14 | 7.986.400 | | 2007-10-12 | 00:00:00 | 4,17 | 4,23 | 4,08 | 4,16 | 6.717.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
