(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-07 | 00:00:00 | 3,70 | 3,81 | 3,61 | 3,63 | 3.954.600 | | 2008-02-08 | 00:00:00 | 3,65 | 3,83 | 3,63 | 3,74 | 3.941.100 | | 2008-02-11 | 00:00:00 | 3,84 | 3,95 | 3,75 | 3,90 | 2.970.700 | | 2008-02-12 | 00:00:00 | 3,90 | 3,96 | 3,64 | 3,70 | 4.286.300 | | 2008-02-13 | 00:00:00 | 3,72 | 3,89 | 3,53 | 3,82 | 6.467.000 | | 2008-02-14 | 00:00:00 | 3,82 | 3,94 | 3,76 | 3,76 | 3.535.700 | | 2008-02-15 | 00:00:00 | 3,83 | 3,89 | 3,76 | 3,83 | 1.764.700 | | 2008-02-19 | 00:00:00 | 3,95 | 4,04 | 3,92 | 3,99 | 3.144.100 | | 2008-02-20 | 00:00:00 | 3,90 | 4,10 | 3,90 | 4,10 | 3.372.900 | | 2008-02-21 | 00:00:00 | 4,15 | 4,20 | 3,97 | 4,00 | 5.082.100 | | 2008-02-22 | 00:00:00 | 4,01 | 4,07 | 3,93 | 4,05 | 1.925.800 | | 2008-02-25 | 00:00:00 | 4,10 | 4,12 | 4,00 | 4,12 | 2.400.400 | | 2008-02-26 | 00:00:00 | 4,10 | 4,20 | 4,06 | 4,20 | 3.776.900 | | 2008-02-27 | 00:00:00 | 4,21 | 4,21 | 4,02 | 4,03 | 6.824.800 | | 2008-02-28 | 00:00:00 | 4,09 | 4,32 | 3,95 | 4,25 | 9.626.900 | | 2008-02-29 | 00:00:00 | 4,24 | 4,24 | 4,06 | 4,12 | 5.070.900 | | 2008-03-03 | 00:00:00 | 4,17 | 4,24 | 4,05 | 4,13 | 4.185.900 | | 2008-03-04 | 00:00:00 | 4,12 | 4,20 | 3,88 | 3,93 | 5.647.300 | | 2008-03-05 | 00:00:00 | 3,99 | 4,10 | 3,96 | 4,03 | 3.505.200 | | 2008-03-06 | 00:00:00 | 4,01 | 4,08 | 3,93 | 4,02 | 2.912.400 | | 2008-03-07 | 00:00:00 | 4,00 | 4,01 | 3,79 | 3,79 | 3.918.000 | | 2008-03-10 | 00:00:00 | 3,77 | 3,78 | 3,64 | 3,66 | 3.633.800 | | 2008-03-11 | 00:00:00 | 3,70 | 3,95 | 3,70 | 3,90 | 3.590.400 | | 2008-03-12 | 00:00:00 | 3,90 | 4,03 | 3,84 | 3,95 | 4.266.900 | | 2008-03-13 | 00:00:00 | 4,05 | 4,14 | 4,00 | 4,06 | 4.349.900 | | 2008-03-14 | 00:00:00 | 4,13 | 4,13 | 3,97 | 4,10 | 3.212.800 | | 2008-03-17 | 00:00:00 | 4,10 | 4,17 | 4,00 | 4,14 | 4.658.000 | | 2008-03-18 | 00:00:00 | 4,13 | 4,17 | 3,76 | 3,80 | 5.314.200 | | 2008-03-19 | 00:00:00 | 3,73 | 3,74 | 3,45 | 3,47 | 7.316.500 | | 2008-03-20 | 00:00:00 | 3,36 | 4,31 | 3,34 | 4,31 | 9.072.300 | | 2008-03-24 | 00:00:00 | 3,74 | 3,80 | 3,66 | 3,70 | 2.793.700 | | 2008-03-25 | 00:00:00 | 3,76 | 3,84 | 3,67 | 3,70 | 3.770.800 | | 2008-03-26 | 00:00:00 | 3,75 | 3,85 | 3,70 | 3,82 | 3.506.400 | | 2008-03-27 | 00:00:00 | 3,83 | 3,83 | 3,71 | 3,73 | 2.046.200 | | 2008-03-28 | 00:00:00 | 3,75 | 3,75 | 3,57 | 3,57 | 2.620.000 | | 2008-03-31 | 00:00:00 | 3,63 | 3,65 | 3,41 | 3,42 | 4.117.800 | | 2008-04-01 | 00:00:00 | 3,40 | 3,44 | 3,28 | 3,34 | 5.938.100 | | 2008-04-02 | 00:00:00 | 3,36 | 3,50 | 3,34 | 3,45 | 3.573.300 | | 2008-04-03 | 00:00:00 | 3,40 | 3,53 | 3,40 | 3,45 | 3.641.600 | | 2008-04-04 | 00:00:00 | 3,46 | 3,47 | 3,41 | 3,46 | 2.105.000 | | 2008-04-07 | 00:00:00 | 3,50 | 3,55 | 3,43 | 3,46 | 1.980.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
