(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-04 | 00:00:00 | 3,21 | 3,30 | 3,21 | 3,30 | 3.249.600 | | 2010-01-05 | 00:00:00 | 3,32 | 3,42 | 3,26 | 3,36 | 4.803.500 | | 2010-01-06 | 00:00:00 | 3,41 | 3,60 | 3,40 | 3,55 | 7.189.400 | | 2010-01-07 | 00:00:00 | 3,52 | 3,55 | 3,41 | 3,45 | 3.793.900 | | 2010-01-08 | 00:00:00 | 3,45 | 3,50 | 3,36 | 3,47 | 2.598.500 | | 2010-01-11 | 00:00:00 | 3,56 | 3,60 | 3,50 | 3,55 | 2.961.700 | | 2010-01-12 | 00:00:00 | 3,52 | 3,52 | 3,34 | 3,36 | 3.171.600 | | 2010-01-13 | 00:00:00 | 3,40 | 3,45 | 3,30 | 3,45 | 3.122.300 | | 2010-01-14 | 00:00:00 | 3,47 | 3,47 | 3,38 | 3,44 | 2.505.500 | | 2010-01-15 | 00:00:00 | 3,41 | 3,41 | 3,25 | 3,40 | 3.323.200 | | 2010-01-19 | 00:00:00 | 3,36 | 3,39 | 3,21 | 3,24 | 6.981.300 | | 2010-01-20 | 00:00:00 | 3,21 | 3,21 | 3,03 | 3,07 | 4.134.300 | | 2010-01-21 | 00:00:00 | 3,07 | 3,10 | 2,89 | 2,95 | 7.819.400 | | 2010-01-22 | 00:00:00 | 2,91 | 3,02 | 2,85 | 2,88 | 6.649.500 | | 2010-01-25 | 00:00:00 | 2,90 | 2,98 | 2,86 | 2,87 | 2.575.100 | | 2010-01-26 | 00:00:00 | 2,75 | 2,97 | 2,75 | 2,89 | 2.951.900 | | 2010-01-27 | 00:00:00 | 2,88 | 2,95 | 2,77 | 2,87 | 4.615.700 | | 2010-01-28 | 00:00:00 | 2,92 | 2,94 | 2,76 | 2,82 | 4.205.600 | | 2010-01-29 | 00:00:00 | 2,78 | 2,87 | 2,72 | 2,76 | 3.194.700 | | 2010-02-01 | 00:00:00 | 2,80 | 3,03 | 2,80 | 3,00 | 3.868.700 | | 2010-02-02 | 00:00:00 | 3,08 | 3,08 | 2,95 | 3,01 | 3.257.700 | | 2010-02-03 | 00:00:00 | 3,03 | 3,04 | 2,95 | 2,97 | 1.668.900 | | 2010-02-04 | 00:00:00 | 2,86 | 2,87 | 2,71 | 2,72 | 4.334.200 | | 2010-02-05 | 00:00:00 | 2,70 | 2,93 | 2,59 | 2,93 | 6.725.600 | | 2010-02-08 | 00:00:00 | 2,92 | 3,02 | 2,86 | 2,89 | 3.371.200 | | 2010-02-09 | 00:00:00 | 2,99 | 3,05 | 2,90 | 3,04 | 3.274.200 | | 2010-02-10 | 00:00:00 | 3,01 | 3,05 | 2,91 | 3,03 | 2.027.600 | | 2010-02-11 | 00:00:00 | 3,03 | 3,17 | 3,00 | 3,15 | 2.539.600 | | 2010-02-12 | 00:00:00 | 3,04 | 3,13 | 3,01 | 3,10 | 1.915.300 | | 2010-02-16 | 00:00:00 | 3,21 | 3,23 | 3,16 | 3,16 | 2.294.900 | | 2010-02-17 | 00:00:00 | 3,16 | 3,19 | 3,10 | 3,17 | 2.173.800 | | 2010-02-18 | 00:00:00 | 3,14 | 3,22 | 3,14 | 3,18 | 1.552.200 | | 2010-02-19 | 00:00:00 | 3,15 | 3,16 | 3,04 | 3,06 | 2.374.600 | | 2010-02-22 | 00:00:00 | 3,09 | 3,10 | 3,00 | 3,02 | 2.352.800 | | 2010-02-23 | 00:00:00 | 2,99 | 3,00 | 2,84 | 2,91 | 2.577.600 | | 2010-02-24 | 00:00:00 | 2,86 | 2,90 | 2,76 | 2,80 | 3.237.500 | | 2010-02-25 | 00:00:00 | 2,81 | 3,08 | 2,76 | 3,03 | 4.093.600 | | 2010-02-26 | 00:00:00 | 3,09 | 3,15 | 2,95 | 3,14 | 2.869.300 | | 2010-03-01 | 00:00:00 | 3,13 | 3,23 | 3,12 | 3,22 | 2.505.600 | | 2010-03-02 | 00:00:00 | 3,25 | 3,35 | 3,23 | 3,28 | 2.695.900 | | 2010-03-03 | 00:00:00 | 3,33 | 3,38 | 3,25 | 3,35 | 2.524.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
