(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-07-30 | 00:00:00 | 2,31 | 2,44 | 2,31 | 2,40 | 2.357.100 | 2008-07-31 | 00:00:00 | 2,44 | 2,53 | 2,40 | 2,53 | 3.027.300 | 2008-08-01 | 00:00:00 | 2,47 | 2,55 | 2,40 | 2,45 | 1.952.800 | 2008-08-04 | 00:00:00 | 2,40 | 2,48 | 2,16 | 2,24 | 4.574.000 | 2008-08-05 | 00:00:00 | 2,19 | 2,28 | 2,11 | 2,17 | 4.910.000 | 2008-08-06 | 00:00:00 | 2,10 | 2,20 | 2,05 | 2,05 | 5.470.700 | 2008-08-07 | 00:00:00 | 2,10 | 2,11 | 2,02 | 2,03 | 2.375.500 | 2008-08-08 | 00:00:00 | 2,00 | 2,01 | 1,74 | 1,79 | 5.088.100 | 2008-08-11 | 00:00:00 | 1,81 | 1,86 | 1,36 | 1,41 | 11.037.300 | 2008-08-12 | 00:00:00 | 1,47 | 1,58 | 1,43 | 1,54 | 6.221.400 | 2008-08-13 | 00:00:00 | 1,58 | 1,71 | 1,54 | 1,64 | 4.314.900 | 2008-08-14 | 00:00:00 | 1,66 | 1,67 | 1,51 | 1,55 | 2.903.000 | 2008-08-15 | 00:00:00 | 1,50 | 1,53 | 1,28 | 1,41 | 5.853.000 | 2008-08-18 | 00:00:00 | 1,45 | 1,58 | 1,44 | 1,46 | 3.605.400 | 2008-08-19 | 00:00:00 | 1,44 | 1,71 | 1,43 | 1,55 | 3.554.000 | 2008-08-20 | 00:00:00 | 1,61 | 1,62 | 1,52 | 1,60 | 3.077.800 | 2008-08-21 | 00:00:00 | 1,67 | 1,70 | 1,64 | 1,65 | 3.254.100 | 2008-08-22 | 00:00:00 | 1,65 | 1,69 | 1,60 | 1,64 | 2.257.200 | 2008-08-25 | 00:00:00 | 1,67 | 1,69 | 1,60 | 1,63 | 1.363.500 | 2008-08-26 | 00:00:00 | 1,63 | 1,65 | 1,50 | 1,52 | 2.979.400 | 2008-08-27 | 00:00:00 | 1,54 | 1,59 | 1,50 | 1,54 | 1.692.600 | 2008-08-28 | 00:00:00 | 1,56 | 1,57 | 1,48 | 1,53 | 1.761.000 | 2008-08-29 | 00:00:00 | 1,53 | 1,53 | 1,47 | 1,53 | 1.161.500 | 2008-09-02 | 00:00:00 | 1,45 | 1,48 | 1,38 | 1,48 | 2.220.000 | 2008-09-03 | 00:00:00 | 1,41 | 1,44 | 1,33 | 1,41 | 3.197.300 | 2008-09-04 | 00:00:00 | 1,35 | 1,38 | 1,22 | 1,28 | 4.280.500 | 2008-09-05 | 00:00:00 | 1,29 | 1,31 | 1,16 | 1,25 | 3.325.700 | 2008-09-08 | 00:00:00 | 1,31 | 1,31 | 1,22 | 1,25 | 2.502.800 | 2008-09-09 | 00:00:00 | 1,20 | 1,30 | 1,18 | 1,23 | 4.665.500 | 2008-09-10 | 00:00:00 | 1,24 | 1,26 | 1,14 | 1,25 | 3.745.800 | 2008-09-11 | 00:00:00 | 1,23 | 1,31 | 1,16 | 1,31 | 3.427.000 | 2008-09-12 | 00:00:00 | 1,34 | 1,34 | 1,21 | 1,27 | 3.816.700 | 2008-09-15 | 00:00:00 | 1,28 | 1,33 | 1,20 | 1,24 | 2.012.800 | 2008-09-16 | 00:00:00 | 1,18 | 1,31 | 1,17 | 1,18 | 2.552.000 | 2008-09-17 | 00:00:00 | 1,27 | 1,68 | 1,20 | 1,64 | 7.332.600 | 2008-09-18 | 00:00:00 | 1,73 | 1,74 | 1,41 | 1,60 | 9.185.400 | 2008-09-19 | 00:00:00 | 1,49 | 1,80 | 1,47 | 1,62 | 7.045.900 | 2008-09-22 | 00:00:00 | 1,74 | 1,75 | 1,67 | 1,71 | 5.393.800 | 2008-09-23 | 00:00:00 | 1,75 | 1,76 | 1,62 | 1,62 | 4.827.300 | 2008-09-24 | 00:00:00 | 1,66 | 1,72 | 1,63 | 1,68 | 3.061.700 | 2008-09-25 | 00:00:00 | 1,74 | 1,74 | 1,59 | 1,69 | 3.222.900 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|