(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-12 | 00:00:00 | 4,17 | 4,23 | 4,08 | 4,16 | 6.717.200 | | 2007-10-15 | 00:00:00 | 4,33 | 4,33 | 4,19 | 4,24 | 6.281.200 | | 2007-10-16 | 00:00:00 | 4,28 | 4,28 | 4,08 | 4,13 | 5.907.700 | | 2007-10-17 | 00:00:00 | 4,21 | 4,21 | 3,93 | 4,00 | 5.215.800 | | 2007-10-18 | 00:00:00 | 4,04 | 4,12 | 4,03 | 4,09 | 3.644.000 | | 2007-10-19 | 00:00:00 | 4,11 | 4,12 | 3,90 | 3,95 | 5.895.100 | | 2007-10-22 | 00:00:00 | 3,80 | 3,84 | 3,70 | 3,78 | 6.189.400 | | 2007-10-23 | 00:00:00 | 3,86 | 3,90 | 3,78 | 3,82 | 5.629.200 | | 2007-10-24 | 00:00:00 | 3,50 | 3,77 | 3,38 | 3,53 | 14.438.600 | | 2007-10-25 | 00:00:00 | 3,56 | 3,59 | 3,49 | 3,50 | 5.157.700 | | 2007-10-26 | 00:00:00 | 3,57 | 3,62 | 3,52 | 3,59 | 5.307.900 | | 2007-10-29 | 00:00:00 | 3,69 | 3,69 | 3,60 | 3,64 | 4.027.100 | | 2007-10-30 | 00:00:00 | 3,63 | 3,63 | 3,52 | 3,57 | 3.145.600 | | 2007-10-31 | 00:00:00 | 3,60 | 3,65 | 3,50 | 3,60 | 4.800.500 | | 2007-11-01 | 00:00:00 | 3,55 | 3,59 | 3,47 | 3,54 | 2.963.900 | | 2007-11-02 | 00:00:00 | 3,47 | 3,52 | 3,39 | 3,45 | 4.842.100 | | 2007-11-05 | 00:00:00 | 3,44 | 3,44 | 3,35 | 3,36 | 4.340.400 | | 2007-11-06 | 00:00:00 | 3,42 | 3,57 | 3,42 | 3,55 | 5.417.200 | | 2007-11-07 | 00:00:00 | 3,70 | 3,78 | 3,60 | 3,67 | 9.656.500 | | 2007-11-08 | 00:00:00 | 3,71 | 3,72 | 3,36 | 3,49 | 7.604.600 | | 2007-11-09 | 00:00:00 | 3,45 | 3,51 | 3,36 | 3,51 | 5.423.200 | | 2007-11-12 | 00:00:00 | 3,36 | 3,41 | 3,10 | 3,15 | 7.339.600 | | 2007-11-13 | 00:00:00 | 3,18 | 3,19 | 3,01 | 3,13 | 6.705.900 | | 2007-11-14 | 00:00:00 | 3,24 | 3,51 | 3,23 | 3,38 | 7.043.300 | | 2007-11-15 | 00:00:00 | 3,30 | 3,33 | 3,20 | 3,26 | 4.850.600 | | 2007-11-16 | 00:00:00 | 3,29 | 3,34 | 3,20 | 3,20 | 3.851.700 | | 2007-11-19 | 00:00:00 | 3,19 | 3,24 | 3,10 | 3,18 | 3.568.000 | | 2007-11-20 | 00:00:00 | 3,23 | 3,28 | 3,12 | 3,20 | 3.220.300 | | 2007-11-21 | 00:00:00 | 3,15 | 3,28 | 3,15 | 3,22 | 3.250.900 | | 2007-11-23 | 00:00:00 | 3,28 | 3,37 | 3,24 | 3,34 | 2.689.200 | | 2007-11-26 | 00:00:00 | 3,36 | 3,42 | 3,16 | 3,18 | 5.139.800 | | 2007-11-27 | 00:00:00 | 3,15 | 3,21 | 3,07 | 3,16 | 4.292.600 | | 2007-11-28 | 00:00:00 | 3,13 | 3,22 | 3,10 | 3,22 | 4.689.800 | | 2007-11-29 | 00:00:00 | 3,18 | 3,23 | 3,06 | 3,11 | 5.721.400 | | 2007-11-30 | 00:00:00 | 3,09 | 3,11 | 3,00 | 3,02 | 5.294.600 | | 2007-12-03 | 00:00:00 | 3,00 | 3,04 | 2,90 | 2,98 | 5.451.700 | | 2007-12-04 | 00:00:00 | 2,96 | 3,01 | 2,90 | 2,92 | 2.861.000 | | 2007-12-05 | 00:00:00 | 2,94 | 2,96 | 2,78 | 2,81 | 6.595.500 | | 2007-12-06 | 00:00:00 | 2,81 | 3,07 | 2,81 | 3,04 | 6.863.800 | | 2007-12-07 | 00:00:00 | 3,05 | 3,10 | 2,99 | 3,10 | 3.401.200 | | 2007-12-10 | 00:00:00 | 3,14 | 3,20 | 3,12 | 3,15 | 4.485.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
