(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 | | 2010-08-23 | 00:00:00 | 4,60 | 4,62 | 4,43 | 4,43 | 2.612.500 | | 2010-08-24 | 00:00:00 | 4,31 | 4,60 | 4,25 | 4,34 | 4.210.600 | | 2010-08-25 | 00:00:00 | 4,38 | 4,60 | 4,37 | 4,60 | 3.357.500 | | 2010-08-26 | 00:00:00 | 4,58 | 4,76 | 4,57 | 4,64 | 3.710.500 | | 2010-08-27 | 00:00:00 | 4,68 | 4,81 | 4,61 | 4,76 | 3.898.200 | | 2010-08-30 | 00:00:00 | 4,75 | 4,79 | 4,61 | 4,61 | 2.641.600 | | 2010-08-31 | 00:00:00 | 4,65 | 4,85 | 4,65 | 4,72 | 3.922.300 | | 2010-09-01 | 00:00:00 | 4,78 | 4,83 | 4,66 | 4,75 | 2.740.000 | | 2010-09-02 | 00:00:00 | 4,77 | 4,88 | 4,71 | 4,81 | 2.257.400 | | 2010-09-03 | 00:00:00 | 4,76 | 4,97 | 4,72 | 4,90 | 3.954.600 | | 2010-09-07 | 00:00:00 | 4,97 | 5,00 | 4,91 | 4,92 | 2.520.800 | | 2010-09-08 | 00:00:00 | 4,96 | 5,06 | 4,94 | 4,99 | 4.288.500 | | 2010-09-09 | 00:00:00 | 5,00 | 5,04 | 4,81 | 4,81 | 2.917.000 | | 2010-09-10 | 00:00:00 | 4,84 | 4,91 | 4,75 | 4,83 | 2.153.200 | | 2010-09-13 | 00:00:00 | 4,81 | 4,92 | 4,80 | 4,91 | 2.416.500 | | 2010-09-14 | 00:00:00 | 5,00 | 5,11 | 4,94 | 4,96 | 5.027.700 | | 2010-09-15 | 00:00:00 | 5,01 | 5,07 | 4,95 | 5,04 | 2.695.300 | | 2010-09-16 | 00:00:00 | 5,10 | 5,22 | 5,08 | 5,19 | 3.870.200 | | 2010-09-17 | 00:00:00 | 5,24 | 5,27 | 5,06 | 5,07 | 6.743.200 | | 2010-09-20 | 00:00:00 | 5,10 | 5,19 | 5,05 | 5,14 | 3.061.800 | | 2010-09-21 | 00:00:00 | 5,08 | 5,08 | 4,86 | 4,96 | 5.442.100 | | 2010-09-22 | 00:00:00 | 5,09 | 5,12 | 4,97 | 5,04 | 6.248.200 | | 2010-09-23 | 00:00:00 | 5,02 | 5,12 | 4,92 | 4,96 | 3.794.800 | | 2010-09-24 | 00:00:00 | 5,06 | 5,06 | 4,86 | 5,01 | 4.615.600 | | 2010-09-27 | 00:00:00 | 5,00 | 5,04 | 4,91 | 4,92 | 1.850.700 | | 2010-09-28 | 00:00:00 | 4,87 | 5,15 | 4,82 | 5,09 | 4.535.700 | | 2010-09-29 | 00:00:00 | 5,09 | 5,19 | 5,05 | 5,17 | 3.027.800 | | 2010-09-30 | 00:00:00 | 5,17 | 5,20 | 4,88 | 4,93 | 4.557.600 | | 2010-10-01 | 00:00:00 | 5,00 | 5,09 | 4,96 | 5,03 | 2.273.900 | | 2010-10-04 | 00:00:00 | 5,02 | 5,02 | 4,90 | 4,91 | 2.184.600 | | 2010-10-05 | 00:00:00 | 5,01 | 5,12 | 4,99 | 5,11 | 2.871.400 | | 2010-10-06 | 00:00:00 | 5,10 | 5,26 | 5,07 | 5,19 | 3.247.300 | | 2010-10-07 | 00:00:00 | 5,23 | 5,26 | 4,95 | 4,96 | 4.371.000 | | 2010-10-08 | 00:00:00 | 4,99 | 5,08 | 4,92 | 5,04 | 3.092.800 | | 2010-10-11 | 00:00:00 | 5,02 | 5,10 | 4,95 | 5,08 | 1.938.000 | | 2010-10-12 | 00:00:00 | 5,06 | 5,06 | 4,95 | 5,05 | 2.565.100 | | 2010-10-13 | 00:00:00 | 5,09 | 5,25 | 5,09 | 5,24 | 4.729.900 | | 2010-10-14 | 00:00:00 | 5,24 | 5,40 | 5,21 | 5,28 | 3.958.200 | | 2010-10-15 | 00:00:00 | 5,23 | 5,30 | 5,08 | 5,25 | 4.264.900 | | 2010-10-18 | 00:00:00 | 5,18 | 5,29 | 5,11 | 5,21 | 2.790.900 | | 2010-10-19 | 00:00:00 | 5,05 | 5,06 | 4,87 | 4,89 | 5.216.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
