(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-15 | 00:00:00 | 1,74 | 1,84 | 1,71 | 1,82 | 2.361.300 | | 2009-05-18 | 00:00:00 | 1,85 | 1,85 | 1,75 | 1,79 | 1.197.500 | | 2009-05-19 | 00:00:00 | 1,84 | 1,96 | 1,79 | 1,92 | 2.883.900 | | 2009-05-20 | 00:00:00 | 1,99 | 2,10 | 1,94 | 2,02 | 4.133.100 | | 2009-05-21 | 00:00:00 | 2,02 | 2,04 | 1,85 | 2,01 | 4.036.600 | | 2009-05-22 | 00:00:00 | 2,06 | 2,14 | 2,06 | 2,08 | 2.441.800 | | 2009-05-26 | 00:00:00 | 2,00 | 2,11 | 1,93 | 2,06 | 2.031.700 | | 2009-05-27 | 00:00:00 | 2,05 | 2,13 | 2,01 | 2,05 | 2.444.900 | | 2009-05-28 | 00:00:00 | 2,09 | 2,22 | 2,09 | 2,22 | 3.142.400 | | 2009-05-29 | 00:00:00 | 2,34 | 2,37 | 2,27 | 2,28 | 4.033.000 | | 2009-06-01 | 00:00:00 | 2,29 | 2,39 | 2,21 | 2,33 | 4.032.200 | | 2009-06-02 | 00:00:00 | 2,29 | 2,36 | 2,24 | 2,26 | 3.213.500 | | 2009-06-03 | 00:00:00 | 2,15 | 2,26 | 2,01 | 2,05 | 3.422.400 | | 2009-06-04 | 00:00:00 | 2,17 | 2,19 | 2,07 | 2,18 | 2.784.300 | | 2009-06-05 | 00:00:00 | 2,10 | 2,15 | 2,00 | 2,06 | 2.737.900 | | 2009-06-08 | 00:00:00 | 2,02 | 2,04 | 1,93 | 2,00 | 2.896.900 | | 2009-06-09 | 00:00:00 | 2,04 | 2,07 | 1,99 | 2,03 | 1.628.400 | | 2009-06-10 | 00:00:00 | 2,08 | 2,09 | 1,98 | 2,03 | 1.643.500 | | 2009-06-11 | 00:00:00 | 1,97 | 2,09 | 1,96 | 1,98 | 2.569.400 | | 2009-06-12 | 00:00:00 | 1,92 | 1,98 | 1,88 | 1,89 | 2.421.600 | | 2009-06-15 | 00:00:00 | 1,85 | 1,94 | 1,83 | 1,91 | 2.509.900 | | 2009-06-16 | 00:00:00 | 1,92 | 1,98 | 1,90 | 1,93 | 2.073.400 | | 2009-06-17 | 00:00:00 | 1,88 | 2,00 | 1,86 | 1,99 | 2.192.600 | | 2009-06-18 | 00:00:00 | 2,02 | 2,02 | 1,79 | 1,80 | 5.858.000 | | 2009-06-19 | 00:00:00 | 1,81 | 1,89 | 1,77 | 1,77 | 5.959.900 | | 2009-06-22 | 00:00:00 | 1,75 | 1,77 | 1,60 | 1,60 | 3.869.200 | | 2009-06-23 | 00:00:00 | 1,64 | 1,78 | 1,55 | 1,73 | 3.898.400 | | 2009-06-24 | 00:00:00 | 1,81 | 1,85 | 1,77 | 1,84 | 3.606.100 | | 2009-06-25 | 00:00:00 | 1,84 | 2,00 | 1,83 | 2,00 | 2.630.200 | | 2009-06-26 | 00:00:00 | 2,00 | 2,05 | 1,93 | 2,04 | 2.158.100 | | 2009-06-29 | 00:00:00 | 2,09 | 2,13 | 2,02 | 2,09 | 2.494.900 | | 2009-06-30 | 00:00:00 | 2,09 | 2,17 | 1,99 | 2,05 | 2.326.200 | | 2009-07-01 | 00:00:00 | 2,11 | 2,15 | 2,07 | 2,10 | 1.536.600 | | 2009-07-02 | 00:00:00 | 2,05 | 2,11 | 2,02 | 2,08 | 1.070.900 | | 2009-07-06 | 00:00:00 | 1,98 | 2,01 | 1,86 | 1,95 | 3.806.800 | | 2009-07-07 | 00:00:00 | 1,95 | 1,97 | 1,90 | 1,94 | 1.156.900 | | 2009-07-08 | 00:00:00 | 1,89 | 1,93 | 1,75 | 1,85 | 3.583.100 | | 2009-07-09 | 00:00:00 | 1,86 | 1,98 | 1,81 | 1,83 | 2.601.000 | | 2009-07-10 | 00:00:00 | 1,78 | 1,86 | 1,75 | 1,83 | 1.816.100 | | 2009-07-13 | 00:00:00 | 1,83 | 1,93 | 1,77 | 1,93 | 1.579.100 | | 2009-07-14 | 00:00:00 | 1,97 | 1,99 | 1,94 | 1,96 | 1.046.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
