(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-04 | 00:00:00 | 3,75 | 3,84 | 3,68 | 3,69 | 6.640.400 | | 2009-11-05 | 00:00:00 | 3,75 | 3,75 | 3,55 | 3,62 | 2.848.000 | | 2009-11-06 | 00:00:00 | 3,63 | 3,87 | 3,60 | 3,69 | 3.493.000 | | 2009-11-09 | 00:00:00 | 3,85 | 3,91 | 3,70 | 3,75 | 4.888.400 | | 2009-11-10 | 00:00:00 | 3,69 | 3,72 | 3,38 | 3,53 | 8.064.800 | | 2009-11-11 | 00:00:00 | 3,61 | 3,68 | 3,45 | 3,48 | 7.044.400 | | 2009-11-12 | 00:00:00 | 3,41 | 3,54 | 3,32 | 3,41 | 5.841.600 | | 2009-11-13 | 00:00:00 | 3,33 | 3,52 | 3,33 | 3,45 | 2.896.500 | | 2009-11-16 | 00:00:00 | 3,50 | 3,66 | 3,50 | 3,64 | 5.061.700 | | 2009-11-17 | 00:00:00 | 3,55 | 3,68 | 3,46 | 3,65 | 3.175.500 | | 2009-11-18 | 00:00:00 | 3,70 | 3,80 | 3,53 | 3,53 | 5.779.400 | | 2009-11-19 | 00:00:00 | 3,48 | 3,58 | 3,31 | 3,57 | 7.371.300 | | 2009-11-20 | 00:00:00 | 3,47 | 3,55 | 3,40 | 3,46 | 4.073.900 | | 2009-11-23 | 00:00:00 | 3,59 | 3,63 | 3,49 | 3,54 | 3.849.900 | | 2009-11-24 | 00:00:00 | 3,61 | 3,61 | 3,51 | 3,55 | 2.724.300 | | 2009-11-25 | 00:00:00 | 3,65 | 3,73 | 3,57 | 3,69 | 4.306.300 | | 2009-11-27 | 00:00:00 | 3,47 | 3,75 | 3,43 | 3,74 | 4.162.500 | | 2009-11-30 | 00:00:00 | 3,65 | 3,86 | 3,65 | 3,86 | 5.938.600 | | 2009-12-01 | 00:00:00 | 3,99 | 4,30 | 3,96 | 4,20 | 9.569.500 | | 2009-12-02 | 00:00:00 | 4,29 | 4,39 | 4,11 | 4,23 | 8.105.000 | | 2009-12-03 | 00:00:00 | 4,13 | 4,29 | 4,10 | 4,19 | 5.297.700 | | 2009-12-04 | 00:00:00 | 3,75 | 3,76 | 3,59 | 3,71 | 13.722.700 | | 2009-12-07 | 00:00:00 | 3,60 | 3,67 | 3,49 | 3,58 | 5.620.500 | | 2009-12-08 | 00:00:00 | 3,50 | 3,55 | 3,35 | 3,39 | 6.961.500 | | 2009-12-09 | 00:00:00 | 3,45 | 3,58 | 3,42 | 3,58 | 4.790.600 | | 2009-12-10 | 00:00:00 | 3,61 | 3,65 | 3,49 | 3,56 | 5.462.700 | | 2009-12-11 | 00:00:00 | 3,53 | 3,61 | 3,45 | 3,52 | 2.876.400 | | 2009-12-14 | 00:00:00 | 3,60 | 3,60 | 3,38 | 3,46 | 5.772.100 | | 2009-12-15 | 00:00:00 | 3,43 | 3,49 | 3,35 | 3,35 | 4.540.200 | | 2009-12-16 | 00:00:00 | 3,43 | 3,43 | 3,30 | 3,32 | 5.602.100 | | 2009-12-17 | 00:00:00 | 3,25 | 3,25 | 3,11 | 3,12 | 4.866.200 | | 2009-12-18 | 00:00:00 | 3,14 | 3,25 | 3,08 | 3,08 | 6.462.200 | | 2009-12-21 | 00:00:00 | 3,21 | 3,24 | 3,01 | 3,10 | 6.024.900 | | 2009-12-22 | 00:00:00 | 3,10 | 3,20 | 3,03 | 3,17 | 3.275.100 | | 2009-12-23 | 00:00:00 | 3,20 | 3,30 | 3,16 | 3,24 | 2.566.600 | | 2009-12-24 | 00:00:00 | 3,28 | 3,30 | 3,20 | 3,25 | 1.431.300 | | 2009-12-28 | 00:00:00 | 3,31 | 3,32 | 3,18 | 3,24 | 2.130.400 | | 2009-12-29 | 00:00:00 | 3,29 | 3,29 | 3,14 | 3,18 | 1.901.200 | | 2009-12-30 | 00:00:00 | 3,11 | 3,16 | 3,05 | 3,08 | 2.952.300 | | 2009-12-31 | 00:00:00 | 3,14 | 3,15 | 3,07 | 3,12 | 1.986.400 | | 2010-01-04 | 00:00:00 | 3,21 | 3,30 | 3,21 | 3,30 | 3.249.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
