(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-09 | 00:00:00 | 3,15 | 3,15 | 2,94 | 3,03 | 3.066.000 | | 2009-09-10 | 00:00:00 | 2,97 | 3,23 | 2,97 | 3,16 | 3.563.600 | | 2009-09-11 | 00:00:00 | 3,29 | 3,46 | 3,23 | 3,35 | 5.014.900 | | 2009-09-14 | 00:00:00 | 3,29 | 3,39 | 3,22 | 3,39 | 2.912.600 | | 2009-09-15 | 00:00:00 | 3,34 | 3,57 | 3,30 | 3,52 | 5.882.800 | | 2009-09-16 | 00:00:00 | 3,67 | 3,71 | 3,55 | 3,56 | 4.658.500 | | 2009-09-17 | 00:00:00 | 3,47 | 3,53 | 3,21 | 3,38 | 5.335.900 | | 2009-09-18 | 00:00:00 | 3,34 | 3,39 | 3,17 | 3,17 | 6.676.500 | | 2009-09-21 | 00:00:00 | 3,12 | 3,20 | 3,01 | 3,15 | 3.735.000 | | 2009-09-22 | 00:00:00 | 3,30 | 3,35 | 3,22 | 3,24 | 2.692.100 | | 2009-09-23 | 00:00:00 | 3,18 | 3,29 | 3,14 | 3,18 | 3.245.800 | | 2009-09-24 | 00:00:00 | 3,18 | 3,20 | 2,93 | 3,08 | 4.525.600 | | 2009-09-25 | 00:00:00 | 2,94 | 3,16 | 2,92 | 3,11 | 3.384.200 | | 2009-09-28 | 00:00:00 | 3,11 | 3,28 | 3,06 | 3,18 | 3.703.500 | | 2009-09-29 | 00:00:00 | 3,13 | 3,40 | 3,13 | 3,34 | 2.697.700 | | 2009-09-30 | 00:00:00 | 3,45 | 3,50 | 3,33 | 3,37 | 2.934.300 | | 2009-10-01 | 00:00:00 | 3,36 | 3,36 | 3,04 | 3,15 | 3.112.400 | | 2009-10-02 | 00:00:00 | 3,04 | 3,28 | 3,02 | 3,24 | 2.508.400 | | 2009-10-05 | 00:00:00 | 3,23 | 3,38 | 3,21 | 3,27 | 2.313.000 | | 2009-10-06 | 00:00:00 | 3,52 | 3,70 | 3,43 | 3,52 | 6.853.100 | | 2009-10-07 | 00:00:00 | 3,54 | 3,63 | 3,43 | 3,46 | 3.337.500 | | 2009-10-08 | 00:00:00 | 3,57 | 3,64 | 3,48 | 3,60 | 4.057.300 | | 2009-10-09 | 00:00:00 | 3,52 | 3,62 | 3,50 | 3,54 | 1.784.100 | | 2009-10-12 | 00:00:00 | 3,65 | 3,67 | 3,51 | 3,53 | 2.380.100 | | 2009-10-13 | 00:00:00 | 3,60 | 3,61 | 3,43 | 3,58 | 3.024.600 | | 2009-10-14 | 00:00:00 | 3,51 | 3,57 | 3,44 | 3,52 | 4.251.100 | | 2009-10-15 | 00:00:00 | 3,45 | 3,48 | 3,38 | 3,39 | 2.614.900 | | 2009-10-16 | 00:00:00 | 3,31 | 3,58 | 3,31 | 3,44 | 2.196.400 | | 2009-10-19 | 00:00:00 | 3,44 | 3,61 | 3,40 | 3,60 | 2.056.800 | | 2009-10-20 | 00:00:00 | 3,60 | 3,61 | 3,49 | 3,52 | 2.970.100 | | 2009-10-21 | 00:00:00 | 3,45 | 3,80 | 3,45 | 3,53 | 5.778.100 | | 2009-10-22 | 00:00:00 | 3,51 | 3,65 | 3,48 | 3,52 | 4.805.100 | | 2009-10-23 | 00:00:00 | 3,62 | 3,65 | 3,54 | 3,59 | 2.608.600 | | 2009-10-26 | 00:00:00 | 3,62 | 3,68 | 3,31 | 3,35 | 3.759.800 | | 2009-10-27 | 00:00:00 | 3,35 | 3,40 | 3,21 | 3,27 | 2.453.600 | | 2009-10-28 | 00:00:00 | 3,22 | 3,29 | 3,00 | 3,04 | 3.791.400 | | 2009-10-29 | 00:00:00 | 3,17 | 3,35 | 3,13 | 3,18 | 3.202.700 | | 2009-10-30 | 00:00:00 | 3,20 | 3,20 | 2,96 | 3,07 | 3.187.100 | | 2009-11-02 | 00:00:00 | 3,15 | 3,31 | 3,11 | 3,27 | 4.280.400 | | 2009-11-03 | 00:00:00 | 3,24 | 3,68 | 3,18 | 3,67 | 5.112.900 | | 2009-11-04 | 00:00:00 | 3,75 | 3,84 | 3,68 | 3,69 | 6.640.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
