(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-03 | 00:00:00 | 3,06 | 3,14 | 3,03 | 3,06 | 2.036.700 | | 2008-06-04 | 00:00:00 | 3,06 | 3,07 | 2,94 | 2,96 | 2.325.000 | | 2008-06-05 | 00:00:00 | 2,93 | 3,03 | 2,91 | 3,03 | 2.515.900 | | 2008-06-06 | 00:00:00 | 3,05 | 3,17 | 3,05 | 3,15 | 2.930.400 | | 2008-06-09 | 00:00:00 | 3,15 | 3,28 | 3,12 | 3,26 | 3.188.500 | | 2008-06-10 | 00:00:00 | 3,16 | 3,18 | 3,09 | 3,14 | 2.566.400 | | 2008-06-11 | 00:00:00 | 3,14 | 3,16 | 3,00 | 3,00 | 1.823.900 | | 2008-06-12 | 00:00:00 | 2,95 | 3,01 | 2,92 | 2,95 | 2.198.200 | | 2008-06-13 | 00:00:00 | 2,93 | 2,97 | 2,93 | 2,96 | 1.142.400 | | 2008-06-16 | 00:00:00 | 3,03 | 3,10 | 3,03 | 3,08 | 1.905.900 | | 2008-06-17 | 00:00:00 | 3,08 | 3,19 | 3,08 | 3,15 | 2.120.800 | | 2008-06-18 | 00:00:00 | 3,18 | 3,20 | 3,10 | 3,14 | 1.569.800 | | 2008-06-19 | 00:00:00 | 3,14 | 3,22 | 2,99 | 3,02 | 2.163.600 | | 2008-06-20 | 00:00:00 | 3,03 | 3,23 | 2,96 | 3,23 | 3.744.000 | | 2008-06-23 | 00:00:00 | 3,12 | 3,24 | 3,03 | 3,24 | 2.723.400 | | 2008-06-24 | 00:00:00 | 3,23 | 3,25 | 3,13 | 3,16 | 1.892.500 | | 2008-06-25 | 00:00:00 | 3,20 | 3,20 | 3,07 | 3,15 | 1.531.800 | | 2008-06-26 | 00:00:00 | 3,20 | 3,48 | 3,19 | 3,45 | 6.453.700 | | 2008-06-27 | 00:00:00 | 3,24 | 3,27 | 2,64 | 2,64 | 16.151.500 | | 2008-06-30 | 00:00:00 | 2,74 | 2,78 | 2,57 | 2,69 | 7.095.900 | | 2008-07-01 | 00:00:00 | 2,72 | 2,75 | 2,62 | 2,62 | 3.793.500 | | 2008-07-02 | 00:00:00 | 2,67 | 2,70 | 2,59 | 2,63 | 2.661.100 | | 2008-07-03 | 00:00:00 | 2,60 | 2,63 | 2,44 | 2,52 | 2.801.500 | | 2008-07-07 | 00:00:00 | 2,58 | 2,59 | 2,25 | 2,28 | 4.728.400 | | 2008-07-08 | 00:00:00 | 2,26 | 2,35 | 2,16 | 2,28 | 3.424.600 | | 2008-07-09 | 00:00:00 | 2,29 | 2,36 | 2,21 | 2,21 | 2.253.200 | | 2008-07-10 | 00:00:00 | 2,23 | 2,41 | 2,23 | 2,38 | 3.076.000 | | 2008-07-11 | 00:00:00 | 2,40 | 2,52 | 2,38 | 2,50 | 4.226.600 | | 2008-07-14 | 00:00:00 | 2,54 | 2,63 | 2,43 | 2,52 | 3.987.700 | | 2008-07-15 | 00:00:00 | 2,53 | 2,53 | 2,31 | 2,42 | 2.488.700 | | 2008-07-16 | 00:00:00 | 2,40 | 2,45 | 2,30 | 2,40 | 3.069.400 | | 2008-07-17 | 00:00:00 | 2,40 | 2,59 | 2,38 | 2,56 | 4.372.800 | | 2008-07-18 | 00:00:00 | 2,60 | 2,67 | 2,48 | 2,67 | 3.342.500 | | 2008-07-21 | 00:00:00 | 2,68 | 2,68 | 2,55 | 2,65 | 3.696.100 | | 2008-07-22 | 00:00:00 | 2,67 | 2,69 | 2,55 | 2,64 | 2.944.600 | | 2008-07-23 | 00:00:00 | 2,54 | 2,62 | 2,45 | 2,49 | 3.792.000 | | 2008-07-24 | 00:00:00 | 2,54 | 2,54 | 2,24 | 2,32 | 4.505.300 | | 2008-07-25 | 00:00:00 | 2,34 | 2,37 | 2,27 | 2,34 | 3.602.700 | | 2008-07-28 | 00:00:00 | 2,34 | 2,44 | 2,32 | 2,42 | 2.361.300 | | 2008-07-29 | 00:00:00 | 2,37 | 2,42 | 2,33 | 2,42 | 1.200.700 | | 2008-07-30 | 00:00:00 | 2,31 | 2,44 | 2,31 | 2,40 | 2.357.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
