(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-25 | 00:00:00 | 4,50 | 4,63 | 4,43 | 4,63 | 29.894.000 | | 2010-06-28 | 00:00:00 | 4,60 | 4,77 | 4,53 | 4,66 | 5.637.900 | | 2010-06-29 | 00:00:00 | 4,55 | 4,59 | 4,42 | 4,45 | 4.318.200 | | 2010-06-30 | 00:00:00 | 4,44 | 4,56 | 4,38 | 4,38 | 2.367.600 | | 2010-07-01 | 00:00:00 | 4,35 | 4,42 | 4,10 | 4,20 | 4.231.600 | | 2010-07-02 | 00:00:00 | 4,20 | 4,75 | 4,07 | 4,09 | 2.879.800 | | 2010-07-06 | 00:00:00 | 4,15 | 4,15 | 3,94 | 3,98 | 3.513.400 | | 2010-07-07 | 00:00:00 | 3,96 | 4,18 | 3,96 | 4,16 | 3.294.600 | | 2010-07-08 | 00:00:00 | 4,18 | 4,23 | 4,09 | 4,18 | 3.627.400 | | 2010-07-09 | 00:00:00 | 4,25 | 4,29 | 4,17 | 4,22 | 3.050.400 | | 2010-07-12 | 00:00:00 | 4,20 | 4,23 | 4,09 | 4,17 | 2.219.100 | | 2010-07-13 | 00:00:00 | 4,27 | 4,32 | 4,19 | 4,21 | 2.942.100 | | 2010-07-14 | 00:00:00 | 4,18 | 4,25 | 4,09 | 4,14 | 2.988.100 | | 2010-07-15 | 00:00:00 | 4,14 | 4,20 | 4,02 | 4,18 | 2.239.500 | | 2010-07-16 | 00:00:00 | 4,13 | 4,13 | 4,01 | 4,02 | 2.573.500 | | 2010-07-19 | 00:00:00 | 4,00 | 4,00 | 3,83 | 3,92 | 2.993.500 | | 2010-07-20 | 00:00:00 | 3,90 | 4,05 | 3,88 | 4,04 | 2.684.100 | | 2010-07-21 | 00:00:00 | 4,04 | 4,09 | 3,91 | 3,98 | 2.296.100 | | 2010-07-22 | 00:00:00 | 4,02 | 4,07 | 3,95 | 4,06 | 4.072.500 | | 2010-07-23 | 00:00:00 | 4,11 | 4,15 | 4,00 | 4,15 | 2.708.200 | | 2010-07-26 | 00:00:00 | 4,13 | 4,16 | 4,07 | 4,12 | 1.751.400 | | 2010-07-27 | 00:00:00 | 4,10 | 4,14 | 3,97 | 4,05 | 3.383.400 | | 2010-07-28 | 00:00:00 | 3,97 | 4,10 | 3,97 | 4,03 | 2.208.900 | | 2010-07-29 | 00:00:00 | 4,05 | 4,08 | 4,02 | 4,04 | 1.609.400 | | 2010-07-30 | 00:00:00 | 4,02 | 4,10 | 4,00 | 4,09 | 1.364.100 | | 2010-08-02 | 00:00:00 | 4,14 | 4,16 | 4,06 | 4,11 | 1.240.300 | | 2010-08-03 | 00:00:00 | 4,10 | 4,24 | 4,10 | 4,17 | 2.182.100 | | 2010-08-04 | 00:00:00 | 4,25 | 4,37 | 4,21 | 4,34 | 2.982.600 | | 2010-08-05 | 00:00:00 | 4,35 | 4,38 | 4,25 | 4,26 | 2.511.000 | | 2010-08-06 | 00:00:00 | 4,30 | 4,38 | 4,29 | 4,35 | 1.710.800 | | 2010-08-09 | 00:00:00 | 4,33 | 4,45 | 4,33 | 4,43 | 1.545.400 | | 2010-08-10 | 00:00:00 | 4,38 | 4,46 | 4,26 | 4,43 | 2.640.800 | | 2010-08-11 | 00:00:00 | 4,39 | 4,47 | 4,21 | 4,21 | 3.014.700 | | 2010-08-12 | 00:00:00 | 4,32 | 4,39 | 4,26 | 4,39 | 2.338.200 | | 2010-08-13 | 00:00:00 | 4,41 | 4,44 | 4,35 | 4,40 | 1.819.300 | | 2010-08-16 | 00:00:00 | 4,48 | 4,50 | 4,44 | 4,49 | 1.672.700 | | 2010-08-17 | 00:00:00 | 4,50 | 4,57 | 4,48 | 4,52 | 1.974.700 | | 2010-08-18 | 00:00:00 | 4,50 | 4,59 | 4,45 | 4,53 | 1.814.200 | | 2010-08-19 | 00:00:00 | 4,57 | 4,82 | 4,55 | 4,63 | 6.101.500 | | 2010-08-20 | 00:00:00 | 4,61 | 4,63 | 4,50 | 4,60 | 2.454.700 | | 2010-08-23 | 00:00:00 | 4,60 | 4,62 | 4,43 | 4,43 | 2.612.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
