(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-01-21 | 00:00:00 | 1,02 | 1,06 | 1,00 | 1,05 | 1.234.700 | | 2009-01-22 | 00:00:00 | 1,08 | 1,12 | 1,04 | 1,11 | 1.093.200 | | 2009-01-23 | 00:00:00 | 1,15 | 1,26 | 1,14 | 1,20 | 2.834.400 | | 2009-01-26 | 00:00:00 | 1,28 | 1,30 | 1,15 | 1,24 | 3.085.700 | | 2009-01-27 | 00:00:00 | 1,18 | 1,22 | 1,14 | 1,18 | 1.711.900 | | 2009-01-28 | 00:00:00 | 1,17 | 1,28 | 1,16 | 1,22 | 1.741.600 | | 2009-01-29 | 00:00:00 | 1,20 | 1,37 | 1,18 | 1,37 | 2.984.200 | | 2009-01-30 | 00:00:00 | 1,44 | 1,57 | 1,35 | 1,46 | 5.200.900 | | 2009-02-02 | 00:00:00 | 1,42 | 1,52 | 1,26 | 1,38 | 3.543.700 | | 2009-02-03 | 00:00:00 | 1,44 | 1,47 | 1,36 | 1,44 | 1.921.300 | | 2009-02-04 | 00:00:00 | 1,48 | 1,69 | 1,44 | 1,69 | 5.300.700 | | 2009-02-05 | 00:00:00 | 1,69 | 1,71 | 1,57 | 1,61 | 3.233.700 | | 2009-02-06 | 00:00:00 | 1,61 | 1,65 | 1,43 | 1,62 | 3.950.100 | | 2009-02-09 | 00:00:00 | 1,55 | 1,59 | 1,47 | 1,47 | 1.779.800 | | 2009-02-10 | 00:00:00 | 1,55 | 1,57 | 1,35 | 1,36 | 3.739.500 | | 2009-02-11 | 00:00:00 | 1,44 | 1,60 | 1,39 | 1,58 | 3.266.700 | | 2009-02-12 | 00:00:00 | 1,62 | 1,64 | 1,52 | 1,63 | 2.049.700 | | 2009-02-13 | 00:00:00 | 1,65 | 1,65 | 1,53 | 1,56 | 1.734.800 | | 2009-02-17 | 00:00:00 | 1,66 | 1,82 | 1,65 | 1,82 | 6.721.900 | | 2009-02-18 | 00:00:00 | 1,84 | 1,85 | 1,74 | 1,81 | 4.197.600 | | 2009-02-19 | 00:00:00 | 1,82 | 1,82 | 1,61 | 1,65 | 3.068.900 | | 2009-02-20 | 00:00:00 | 1,75 | 1,78 | 1,68 | 1,71 | 2.749.200 | | 2009-02-23 | 00:00:00 | 1,72 | 1,85 | 1,61 | 1,81 | 3.304.400 | | 2009-02-24 | 00:00:00 | 1,75 | 1,79 | 1,47 | 1,51 | 5.262.600 | | 2009-02-25 | 00:00:00 | 1,55 | 1,69 | 1,48 | 1,50 | 4.691.200 | | 2009-02-26 | 00:00:00 | 1,46 | 1,57 | 1,40 | 1,57 | 3.947.100 | | 2009-02-27 | 00:00:00 | 1,60 | 1,60 | 1,48 | 1,55 | 1.736.100 | | 2009-03-02 | 00:00:00 | 1,55 | 1,55 | 1,33 | 1,34 | 3.185.800 | | 2009-03-03 | 00:00:00 | 1,34 | 1,38 | 1,25 | 1,28 | 2.740.400 | | 2009-03-04 | 00:00:00 | 1,32 | 1,35 | 1,21 | 1,33 | 2.016.600 | | 2009-03-05 | 00:00:00 | 1,33 | 1,49 | 1,33 | 1,49 | 2.445.100 | | 2009-03-06 | 00:00:00 | 1,53 | 1,53 | 1,36 | 1,38 | 1.901.400 | | 2009-03-09 | 00:00:00 | 1,38 | 1,38 | 1,25 | 1,26 | 1.453.300 | | 2009-03-10 | 00:00:00 | 1,25 | 1,26 | 1,06 | 1,17 | 4.232.600 | | 2009-03-11 | 00:00:00 | 1,21 | 1,22 | 1,12 | 1,14 | 3.317.500 | | 2009-03-12 | 00:00:00 | 1,17 | 1,24 | 1,15 | 1,23 | 2.102.700 | | 2009-03-13 | 00:00:00 | 1,29 | 1,32 | 1,21 | 1,31 | 1.479.000 | | 2009-03-16 | 00:00:00 | 1,30 | 1,32 | 1,26 | 1,31 | 997.600 | | 2009-03-17 | 00:00:00 | 1,25 | 1,29 | 1,22 | 1,25 | 777.700 | | 2009-03-18 | 00:00:00 | 1,21 | 1,43 | 1,13 | 1,40 | 3.905.100 | | 2009-03-19 | 00:00:00 | 1,53 | 1,61 | 1,45 | 1,60 | 7.934.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
