(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-15 | 00:00:00 | 4,49 | 4,55 | 4,41 | 4,43 | 4.067.000 | | 2010-12-16 | 00:00:00 | 4,42 | 4,52 | 4,39 | 4,51 | 2.574.900 | | 2010-12-17 | 00:00:00 | 4,51 | 4,64 | 4,50 | 4,56 | 3.653.500 | | 2010-12-20 | 00:00:00 | 4,58 | 4,73 | 4,50 | 4,71 | 2.105.200 | | 2010-12-21 | 00:00:00 | 4,70 | 4,86 | 4,63 | 4,82 | 5.460.100 | | 2010-12-22 | 00:00:00 | 4,74 | 4,79 | 4,52 | 4,53 | 4.873.800 | | 2010-12-23 | 00:00:00 | 4,51 | 4,64 | 4,49 | 4,61 | 3.058.200 | | 2010-12-27 | 00:00:00 | 4,61 | 4,65 | 4,53 | 4,61 | 1.223.100 | | 2010-12-28 | 00:00:00 | 4,65 | 4,72 | 4,64 | 4,68 | 1.584.300 | | 2010-12-29 | 00:00:00 | 4,66 | 4,85 | 4,66 | 4,69 | 2.548.900 | | 2010-12-30 | 00:00:00 | 4,70 | 4,74 | 4,60 | 4,60 | 1.687.700 | | 2010-12-31 | 00:00:00 | 4,61 | 4,68 | 4,59 | 4,59 | 1.437.500 | | 2011-01-03 | 00:00:00 | 4,61 | 4,73 | 4,57 | 4,69 | 2.391.700 | | 2011-01-04 | 00:00:00 | 4,60 | 4,61 | 4,31 | 4,35 | 5.177.500 | | 2011-01-05 | 00:00:00 | 4,32 | 4,34 | 4,23 | 4,26 | 3.596.200 | | 2011-01-06 | 00:00:00 | 4,25 | 4,25 | 4,05 | 4,10 | 3.804.400 | | 2011-01-07 | 00:00:00 | 4,08 | 4,19 | 4,01 | 4,02 | 3.303.000 | | 2011-01-10 | 00:00:00 | 4,02 | 4,13 | 3,97 | 4,02 | 2.784.100 | | 2011-01-11 | 00:00:00 | 4,08 | 4,20 | 4,04 | 4,20 | 2.952.400 | | 2011-01-12 | 00:00:00 | 4,20 | 4,20 | 4,10 | 4,12 | 2.884.700 | | 2011-01-13 | 00:00:00 | 4,13 | 4,16 | 3,93 | 3,94 | 3.162.200 | | 2011-01-14 | 00:00:00 | 3,94 | 3,97 | 3,83 | 3,86 | 3.555.800 | | 2011-01-18 | 00:00:00 | 3,90 | 4,01 | 3,85 | 3,88 | 3.990.300 | | 2011-01-19 | 00:00:00 | 3,92 | 3,95 | 3,79 | 3,80 | 2.160.900 | | 2011-01-20 | 00:00:00 | 3,74 | 3,92 | 3,66 | 3,86 | 4.073.100 | | 2011-01-21 | 00:00:00 | 3,88 | 3,92 | 3,67 | 3,68 | 3.164.000 | | 2011-01-24 | 00:00:00 | 3,69 | 3,77 | 3,55 | 3,56 | 2.328.600 | | 2011-01-25 | 00:00:00 | 3,51 | 3,60 | 3,41 | 3,60 | 5.022.200 | | 2011-01-26 | 00:00:00 | 3,61 | 3,84 | 3,56 | 3,83 | 2.967.100 | | 2011-01-27 | 00:00:00 | 3,80 | 3,80 | 3,64 | 3,73 | 2.829.300 | | 2011-01-28 | 00:00:00 | 3,69 | 3,86 | 3,67 | 3,76 | 3.601.700 | | 2011-01-31 | 00:00:00 | 3,77 | 3,80 | 3,67 | 3,69 | 2.499.500 | | 2011-02-01 | 00:00:00 | 3,72 | 3,81 | 3,65 | 3,78 | 3.175.200 | | 2011-02-02 | 00:00:00 | 3,74 | 3,76 | 3,67 | 3,75 | 3.313.700 | | 2011-02-03 | 00:00:00 | 3,75 | 3,93 | 3,68 | 3,92 | 4.389.500 | | 2011-02-04 | 00:00:00 | 3,95 | 3,97 | 3,83 | 3,88 | 3.148.300 | | 2011-02-07 | 00:00:00 | 3,92 | 4,00 | 3,85 | 3,94 | 3.354.700 | | 2011-02-08 | 00:00:00 | 4,00 | 4,19 | 3,97 | 4,09 | 5.051.600 | | 2011-02-09 | 00:00:00 | 4,09 | 4,13 | 3,94 | 3,99 | 3.636.100 | | 2011-02-10 | 00:00:00 | 3,95 | 4,02 | 3,89 | 3,99 | 4.260.400 | | 2011-02-11 | 00:00:00 | 3,97 | 4,06 | 3,91 | 3,94 | 3.546.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
