(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-07 | 00:00:00 | 3,50 | 3,55 | 3,43 | 3,46 | 1.980.800 | | 2008-04-08 | 00:00:00 | 3,43 | 3,45 | 3,38 | 3,42 | 1.094.900 | | 2008-04-09 | 00:00:00 | 3,40 | 3,50 | 3,37 | 3,47 | 3.405.600 | | 2008-04-10 | 00:00:00 | 3,50 | 3,61 | 3,41 | 3,58 | 3.475.200 | | 2008-04-11 | 00:00:00 | 3,60 | 3,60 | 3,47 | 3,52 | 2.243.100 | | 2008-04-14 | 00:00:00 | 3,47 | 3,66 | 3,47 | 3,66 | 3.485.900 | | 2008-04-15 | 00:00:00 | 3,68 | 3,69 | 3,55 | 3,63 | 2.144.100 | | 2008-04-16 | 00:00:00 | 3,66 | 3,83 | 3,66 | 3,80 | 3.922.300 | | 2008-04-17 | 00:00:00 | 3,77 | 3,80 | 3,73 | 3,80 | 1.767.200 | | 2008-04-18 | 00:00:00 | 3,65 | 3,67 | 3,56 | 3,64 | 4.013.900 | | 2008-04-21 | 00:00:00 | 3,67 | 3,68 | 3,55 | 3,63 | 2.945.600 | | 2008-04-22 | 00:00:00 | 3,65 | 3,66 | 3,52 | 3,53 | 4.192.200 | | 2008-04-23 | 00:00:00 | 3,50 | 3,52 | 3,24 | 3,30 | 6.696.600 | | 2008-04-24 | 00:00:00 | 3,25 | 3,28 | 3,14 | 3,22 | 4.890.000 | | 2008-04-25 | 00:00:00 | 3,22 | 3,30 | 3,20 | 3,24 | 2.604.500 | | 2008-04-28 | 00:00:00 | 3,26 | 3,29 | 3,22 | 3,25 | 2.500.200 | | 2008-04-29 | 00:00:00 | 3,20 | 3,23 | 3,12 | 3,20 | 3.502.900 | | 2008-04-30 | 00:00:00 | 3,20 | 3,33 | 3,16 | 3,32 | 2.945.200 | | 2008-05-01 | 00:00:00 | 3,29 | 3,33 | 3,15 | 3,31 | 3.227.600 | | 2008-05-02 | 00:00:00 | 3,26 | 3,35 | 3,25 | 3,30 | 3.472.900 | | 2008-05-05 | 00:00:00 | 3,34 | 3,39 | 3,24 | 3,24 | 2.822.400 | | 2008-05-06 | 00:00:00 | 3,26 | 3,30 | 3,20 | 3,24 | 2.755.400 | | 2008-05-07 | 00:00:00 | 3,16 | 3,20 | 3,08 | 3,13 | 2.601.400 | | 2008-05-08 | 00:00:00 | 3,16 | 3,23 | 3,10 | 3,20 | 3.320.600 | | 2008-05-09 | 00:00:00 | 3,16 | 3,29 | 3,12 | 3,22 | 2.696.900 | | 2008-05-12 | 00:00:00 | 3,21 | 3,21 | 3,07 | 3,11 | 3.005.000 | | 2008-05-13 | 00:00:00 | 3,04 | 3,05 | 2,90 | 2,96 | 5.271.700 | | 2008-05-14 | 00:00:00 | 2,95 | 3,00 | 2,92 | 2,96 | 2.071.200 | | 2008-05-15 | 00:00:00 | 3,02 | 3,06 | 2,98 | 3,00 | 2.874.200 | | 2008-05-16 | 00:00:00 | 3,09 | 3,18 | 3,03 | 3,11 | 5.153.900 | | 2008-05-19 | 00:00:00 | 3,14 | 3,22 | 3,07 | 3,12 | 3.116.900 | | 2008-05-20 | 00:00:00 | 3,13 | 3,13 | 3,08 | 3,12 | 3.860.600 | | 2008-05-21 | 00:00:00 | 3,09 | 3,17 | 3,06 | 3,16 | 4.227.100 | | 2008-05-22 | 00:00:00 | 3,14 | 3,19 | 3,14 | 3,18 | 2.916.500 | | 2008-05-23 | 00:00:00 | 3,15 | 3,21 | 3,13 | 3,18 | 4.367.900 | | 2008-05-27 | 00:00:00 | 3,11 | 3,12 | 3,02 | 3,06 | 1.955.400 | | 2008-05-28 | 00:00:00 | 3,01 | 3,11 | 3,00 | 3,03 | 1.847.700 | | 2008-05-29 | 00:00:00 | 3,00 | 3,05 | 2,90 | 2,95 | 2.973.500 | | 2008-05-30 | 00:00:00 | 2,98 | 3,00 | 2,94 | 2,96 | 1.761.700 | | 2008-06-02 | 00:00:00 | 2,96 | 3,12 | 2,93 | 3,12 | 2.405.100 | | 2008-06-03 | 00:00:00 | 3,06 | 3,14 | 3,03 | 3,06 | 2.036.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
