(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-14 | 00:00:00 | 1,97 | 1,99 | 1,94 | 1,96 | 1.046.100 | | 2009-07-15 | 00:00:00 | 2,03 | 2,24 | 2,02 | 2,19 | 6.042.500 | | 2009-07-16 | 00:00:00 | 2,16 | 2,23 | 2,10 | 2,21 | 1.918.300 | | 2009-07-17 | 00:00:00 | 2,18 | 2,29 | 2,13 | 2,21 | 2.622.400 | | 2009-07-20 | 00:00:00 | 2,33 | 2,37 | 2,26 | 2,32 | 2.693.400 | | 2009-07-21 | 00:00:00 | 2,28 | 2,33 | 2,25 | 2,33 | 2.353.400 | | 2009-07-22 | 00:00:00 | 2,24 | 2,34 | 2,24 | 2,31 | 1.252.100 | | 2009-07-23 | 00:00:00 | 2,31 | 2,38 | 2,22 | 2,24 | 2.528.300 | | 2009-07-24 | 00:00:00 | 2,21 | 2,29 | 2,20 | 2,24 | 1.538.000 | | 2009-07-27 | 00:00:00 | 2,28 | 2,35 | 2,22 | 2,31 | 2.067.200 | | 2009-07-28 | 00:00:00 | 2,28 | 2,28 | 2,12 | 2,20 | 2.281.700 | | 2009-07-29 | 00:00:00 | 2,19 | 2,19 | 2,09 | 2,11 | 1.571.400 | | 2009-07-30 | 00:00:00 | 2,18 | 2,29 | 2,17 | 2,26 | 1.500.100 | | 2009-07-31 | 00:00:00 | 2,31 | 2,46 | 2,24 | 2,45 | 3.467.300 | | 2009-08-03 | 00:00:00 | 2,52 | 2,58 | 2,48 | 2,50 | 2.671.600 | | 2009-08-04 | 00:00:00 | 2,56 | 2,63 | 2,49 | 2,52 | 2.914.600 | | 2009-08-05 | 00:00:00 | 2,53 | 2,65 | 2,44 | 2,61 | 2.652.000 | | 2009-08-06 | 00:00:00 | 2,63 | 2,64 | 2,53 | 2,60 | 1.522.300 | | 2009-08-07 | 00:00:00 | 2,59 | 2,61 | 2,48 | 2,50 | 1.930.400 | | 2009-08-10 | 00:00:00 | 2,49 | 2,49 | 2,38 | 2,45 | 2.082.600 | | 2009-08-11 | 00:00:00 | 2,50 | 2,55 | 2,32 | 2,32 | 3.707.100 | | 2009-08-12 | 00:00:00 | 2,30 | 2,56 | 2,30 | 2,56 | 3.636.900 | | 2009-08-13 | 00:00:00 | 2,61 | 2,67 | 2,57 | 2,65 | 3.343.900 | | 2009-08-14 | 00:00:00 | 2,69 | 2,69 | 2,49 | 2,53 | 2.012.800 | | 2009-08-17 | 00:00:00 | 2,40 | 2,41 | 2,27 | 2,32 | 3.480.800 | | 2009-08-18 | 00:00:00 | 2,38 | 2,43 | 2,29 | 2,32 | 2.174.000 | | 2009-08-19 | 00:00:00 | 2,33 | 2,43 | 2,27 | 2,39 | 1.791.200 | | 2009-08-20 | 00:00:00 | 2,41 | 2,50 | 2,38 | 2,43 | 1.569.100 | | 2009-08-21 | 00:00:00 | 2,48 | 2,59 | 2,46 | 2,50 | 2.558.300 | | 2009-08-24 | 00:00:00 | 2,51 | 2,59 | 2,40 | 2,43 | 1.965.800 | | 2009-08-25 | 00:00:00 | 2,53 | 2,53 | 2,39 | 2,46 | 1.840.000 | | 2009-08-26 | 00:00:00 | 2,52 | 2,52 | 2,40 | 2,50 | 1.447.600 | | 2009-08-27 | 00:00:00 | 2,50 | 2,59 | 2,43 | 2,57 | 1.663.700 | | 2009-08-28 | 00:00:00 | 2,57 | 2,66 | 2,57 | 2,61 | 1.850.500 | | 2009-08-31 | 00:00:00 | 2,59 | 2,63 | 2,53 | 2,62 | 1.878.900 | | 2009-09-01 | 00:00:00 | 2,56 | 2,64 | 2,51 | 2,57 | 2.763.900 | | 2009-09-02 | 00:00:00 | 2,57 | 2,94 | 2,57 | 2,94 | 7.379.100 | | 2009-09-03 | 00:00:00 | 2,93 | 3,18 | 2,88 | 3,12 | 8.175.200 | | 2009-09-04 | 00:00:00 | 3,11 | 3,20 | 3,04 | 3,17 | 3.526.300 | | 2009-09-08 | 00:00:00 | 3,27 | 3,37 | 3,07 | 3,07 | 4.851.000 | | 2009-09-09 | 00:00:00 | 3,15 | 3,15 | 2,94 | 3,03 | 3.066.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
