(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-19 | 00:00:00 | 1,53 | 1,61 | 1,45 | 1,60 | 7.934.800 | | 2009-03-20 | 00:00:00 | 1,55 | 1,59 | 1,53 | 1,55 | 4.187.800 | | 2009-03-23 | 00:00:00 | 1,55 | 1,61 | 1,54 | 1,59 | 2.255.900 | | 2009-03-24 | 00:00:00 | 1,51 | 1,57 | 1,46 | 1,57 | 1.323.800 | | 2009-03-25 | 00:00:00 | 1,50 | 1,65 | 1,49 | 1,59 | 2.981.000 | | 2009-03-26 | 00:00:00 | 1,60 | 1,62 | 1,50 | 1,50 | 1.843.200 | | 2009-03-27 | 00:00:00 | 1,45 | 1,59 | 1,40 | 1,59 | 2.350.500 | | 2009-03-30 | 00:00:00 | 1,41 | 1,57 | 1,41 | 1,53 | 2.442.100 | | 2009-03-31 | 00:00:00 | 1,54 | 1,54 | 1,46 | 1,46 | 1.655.700 | | 2009-04-01 | 00:00:00 | 1,50 | 1,59 | 1,48 | 1,59 | 1.899.300 | | 2009-04-02 | 00:00:00 | 1,52 | 1,60 | 1,49 | 1,59 | 2.188.500 | | 2009-04-03 | 00:00:00 | 1,52 | 1,59 | 1,41 | 1,41 | 2.460.500 | | 2009-04-06 | 00:00:00 | 1,40 | 1,40 | 1,17 | 1,29 | 5.870.100 | | 2009-04-07 | 00:00:00 | 1,28 | 1,34 | 1,26 | 1,26 | 3.100.100 | | 2009-04-08 | 00:00:00 | 1,30 | 1,34 | 1,26 | 1,27 | 1.685.500 | | 2009-04-09 | 00:00:00 | 1,30 | 1,33 | 1,25 | 1,29 | 1.133.000 | | 2009-04-13 | 00:00:00 | 1,37 | 1,39 | 1,31 | 1,35 | 1.806.500 | | 2009-04-14 | 00:00:00 | 1,33 | 1,33 | 1,29 | 1,33 | 2.160.200 | | 2009-04-15 | 00:00:00 | 1,33 | 1,38 | 1,28 | 1,32 | 2.494.300 | | 2009-04-16 | 00:00:00 | 1,35 | 1,35 | 1,25 | 1,31 | 1.450.100 | | 2009-04-17 | 00:00:00 | 1,27 | 1,30 | 1,21 | 1,26 | 2.154.400 | | 2009-04-20 | 00:00:00 | 1,27 | 1,35 | 1,20 | 1,20 | 2.941.700 | | 2009-04-21 | 00:00:00 | 1,25 | 1,30 | 1,20 | 1,30 | 2.196.300 | | 2009-04-22 | 00:00:00 | 1,30 | 1,32 | 1,21 | 1,21 | 2.615.600 | | 2009-04-23 | 00:00:00 | 1,27 | 1,37 | 1,25 | 1,35 | 3.302.800 | | 2009-04-24 | 00:00:00 | 1,41 | 1,50 | 1,37 | 1,43 | 5.494.100 | | 2009-04-27 | 00:00:00 | 1,41 | 1,43 | 1,32 | 1,35 | 2.004.900 | | 2009-04-28 | 00:00:00 | 1,30 | 1,34 | 1,27 | 1,28 | 1.442.300 | | 2009-04-29 | 00:00:00 | 1,32 | 1,40 | 1,29 | 1,33 | 2.174.900 | | 2009-04-30 | 00:00:00 | 1,29 | 1,34 | 1,26 | 1,34 | 1.773.100 | | 2009-05-01 | 00:00:00 | 1,28 | 1,39 | 1,28 | 1,36 | 929.200 | | 2009-05-04 | 00:00:00 | 1,38 | 1,45 | 1,38 | 1,41 | 2.287.000 | | 2009-05-05 | 00:00:00 | 1,45 | 1,49 | 1,39 | 1,44 | 1.606.400 | | 2009-05-06 | 00:00:00 | 1,44 | 1,51 | 1,43 | 1,46 | 2.082.000 | | 2009-05-07 | 00:00:00 | 1,51 | 1,60 | 1,46 | 1,59 | 3.388.100 | | 2009-05-08 | 00:00:00 | 1,59 | 1,68 | 1,56 | 1,67 | 2.938.100 | | 2009-05-11 | 00:00:00 | 1,68 | 1,75 | 1,61 | 1,75 | 3.093.700 | | 2009-05-12 | 00:00:00 | 1,78 | 1,93 | 1,75 | 1,93 | 4.836.300 | | 2009-05-13 | 00:00:00 | 1,93 | 1,95 | 1,72 | 1,72 | 2.952.600 | | 2009-05-14 | 00:00:00 | 1,67 | 1,79 | 1,62 | 1,70 | 2.162.400 | | 2009-05-15 | 00:00:00 | 1,74 | 1,84 | 1,71 | 1,82 | 2.361.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
