(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-10 | 00:00:00 | 3,14 | 3,20 | 3,12 | 3,15 | 4.485.900 | | 2007-12-11 | 00:00:00 | 3,17 | 3,42 | 3,15 | 3,25 | 10.388.700 | | 2007-12-12 | 00:00:00 | 3,28 | 3,34 | 3,14 | 3,17 | 3.417.600 | | 2007-12-13 | 00:00:00 | 3,15 | 3,23 | 3,08 | 3,16 | 3.112.800 | | 2007-12-14 | 00:00:00 | 3,14 | 3,14 | 3,02 | 3,06 | 3.240.500 | | 2007-12-17 | 00:00:00 | 3,05 | 3,10 | 2,94 | 3,04 | 2.615.400 | | 2007-12-18 | 00:00:00 | 3,13 | 3,13 | 2,94 | 3,08 | 2.677.200 | | 2007-12-19 | 00:00:00 | 3,08 | 3,10 | 3,02 | 3,08 | 2.259.700 | | 2007-12-20 | 00:00:00 | 3,05 | 3,09 | 2,99 | 3,07 | 1.680.600 | | 2007-12-21 | 00:00:00 | 3,14 | 3,50 | 3,10 | 3,50 | 5.002.600 | | 2007-12-24 | 00:00:00 | 3,30 | 3,38 | 3,25 | 3,25 | 2.010.100 | | 2007-12-26 | 00:00:00 | 3,29 | 3,37 | 3,23 | 3,23 | 2.320.800 | | 2007-12-27 | 00:00:00 | 3,28 | 3,30 | 3,18 | 3,19 | 1.775.200 | | 2007-12-28 | 00:00:00 | 3,20 | 3,28 | 3,19 | 3,19 | 2.286.400 | | 2007-12-31 | 00:00:00 | 3,17 | 3,24 | 3,08 | 3,16 | 3.200.100 | | 2008-01-02 | 00:00:00 | 3,20 | 3,45 | 3,18 | 3,39 | 6.348.100 | | 2008-01-03 | 00:00:00 | 3,44 | 3,51 | 3,36 | 3,38 | 5.582.200 | | 2008-01-04 | 00:00:00 | 3,40 | 3,42 | 3,30 | 3,40 | 3.237.700 | | 2008-01-07 | 00:00:00 | 3,36 | 3,42 | 3,25 | 3,29 | 3.535.100 | | 2008-01-08 | 00:00:00 | 3,45 | 3,55 | 3,40 | 3,44 | 5.649.500 | | 2008-01-09 | 00:00:00 | 3,45 | 3,54 | 3,38 | 3,54 | 4.500.900 | | 2008-01-10 | 00:00:00 | 3,49 | 3,87 | 3,45 | 3,83 | 8.440.900 | | 2008-01-11 | 00:00:00 | 3,79 | 4,04 | 3,74 | 3,91 | 8.705.500 | | 2008-01-14 | 00:00:00 | 4,05 | 4,09 | 3,88 | 3,88 | 6.742.000 | | 2008-01-15 | 00:00:00 | 3,92 | 3,93 | 3,76 | 3,85 | 5.267.600 | | 2008-01-16 | 00:00:00 | 3,75 | 3,93 | 3,63 | 3,90 | 4.919.800 | | 2008-01-17 | 00:00:00 | 3,87 | 3,97 | 3,69 | 3,90 | 7.281.500 | | 2008-01-18 | 00:00:00 | 4,02 | 4,02 | 3,63 | 3,74 | 13.272.700 | | 2008-01-22 | 00:00:00 | 3,36 | 3,79 | 3,32 | 3,75 | 6.640.600 | | 2008-01-23 | 00:00:00 | 3,70 | 3,76 | 3,43 | 3,75 | 4.859.800 | | 2008-01-24 | 00:00:00 | 3,84 | 3,94 | 3,78 | 3,83 | 4.474.500 | | 2008-01-25 | 00:00:00 | 3,89 | 3,95 | 3,73 | 3,75 | 3.446.900 | | 2008-01-28 | 00:00:00 | 3,77 | 3,92 | 3,72 | 3,85 | 3.985.900 | | 2008-01-29 | 00:00:00 | 3,88 | 3,96 | 3,87 | 3,92 | 2.857.300 | | 2008-01-30 | 00:00:00 | 3,93 | 4,15 | 3,87 | 4,04 | 5.727.300 | | 2008-01-31 | 00:00:00 | 3,98 | 4,10 | 3,95 | 4,01 | 4.299.600 | | 2008-02-01 | 00:00:00 | 4,02 | 4,10 | 3,89 | 3,96 | 3.986.000 | | 2008-02-04 | 00:00:00 | 3,88 | 3,92 | 3,80 | 3,84 | 3.502.400 | | 2008-02-05 | 00:00:00 | 3,76 | 3,85 | 3,70 | 3,77 | 3.408.900 | | 2008-02-06 | 00:00:00 | 3,81 | 3,90 | 3,71 | 3,72 | 4.222.500 | | 2008-02-07 | 00:00:00 | 3,70 | 3,81 | 3,61 | 3,63 | 3.954.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
