(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-11 | 00:00:00 | 3,97 | 4,06 | 3,91 | 3,94 | 3.546.000 | | 2011-02-14 | 00:00:00 | 3,96 | 3,99 | 3,92 | 3,94 | 2.406.700 | | 2011-02-15 | 00:00:00 | 4,00 | 4,06 | 3,96 | 4,05 | 3.776.700 | | 2011-02-16 | 00:00:00 | 4,06 | 4,13 | 4,00 | 4,13 | 2.985.100 | | 2011-02-17 | 00:00:00 | 4,14 | 4,19 | 4,09 | 4,19 | 2.599.000 | | 2011-02-18 | 00:00:00 | 4,22 | 4,24 | 4,05 | 4,06 | 4.387.400 | | 2011-02-22 | 00:00:00 | 4,17 | 4,17 | 3,90 | 3,96 | 4.541.200 | | 2011-02-23 | 00:00:00 | 3,95 | 4,08 | 3,90 | 3,92 | 3.999.600 | | 2011-02-24 | 00:00:00 | 3,82 | 3,84 | 3,30 | 3,34 | 12.004.600 | | 2011-02-25 | 00:00:00 | 3,25 | 3,25 | 3,02 | 3,12 | 11.768.100 | | 2011-02-28 | 00:00:00 | 3,06 | 3,22 | 3,06 | 3,16 | 3.903.200 | | 2011-03-01 | 00:00:00 | 3,18 | 3,22 | 3,09 | 3,10 | 5.475.400 | | 2011-03-02 | 00:00:00 | 3,09 | 3,16 | 2,98 | 3,05 | 4.913.500 | | 2011-03-03 | 00:00:00 | 3,05 | 3,05 | 2,88 | 2,94 | 5.823.000 | | 2011-03-04 | 00:00:00 | 2,93 | 3,02 | 2,88 | 2,94 | 4.177.300 | | 2011-03-07 | 00:00:00 | 2,94 | 2,98 | 2,84 | 2,84 | 3.612.400 | | 2011-03-08 | 00:00:00 | 2,84 | 2,97 | 2,73 | 2,93 | 5.941.900 | | 2011-03-09 | 00:00:00 | 2,98 | 3,03 | 2,92 | 2,95 | 3.581.400 | | 2011-03-10 | 00:00:00 | 2,90 | 2,91 | 2,74 | 2,74 | 5.348.100 | | 2011-03-11 | 00:00:00 | 2,72 | 2,90 | 2,69 | 2,85 | 4.116.400 | | 2011-03-14 | 00:00:00 | 2,88 | 2,93 | 2,78 | 2,89 | 3.463.100 | | 2011-03-15 | 00:00:00 | 2,77 | 2,93 | 2,72 | 2,93 | 4.250.300 | | 2011-03-16 | 00:00:00 | 2,89 | 3,03 | 2,84 | 2,95 | 6.318.600 | | 2011-03-17 | 00:00:00 | 2,96 | 3,02 | 2,92 | 2,95 | 4.467.300 | | 2011-03-18 | 00:00:00 | 3,01 | 3,03 | 2,93 | 3,00 | 5.098.500 | | 2011-03-21 | 00:00:00 | 3,02 | 3,10 | 3,02 | 3,08 | 2.795.900 | | 2011-03-22 | 00:00:00 | 3,06 | 3,08 | 3,00 | 3,06 | 1.923.600 | | 2011-03-23 | 00:00:00 | 3,06 | 3,13 | 3,03 | 3,09 | 3.222.700 | | 2011-03-24 | 00:00:00 | 3,09 | 3,13 | 2,98 | 3,02 | 3.835.700 | | 2011-03-25 | 00:00:00 | 3,04 | 3,05 | 2,96 | 2,97 | 2.854.700 | | 2011-03-28 | 00:00:00 | 2,96 | 3,06 | 2,91 | 2,94 | 2.506.900 | | 2011-03-29 | 00:00:00 | 2,93 | 2,99 | 2,87 | 2,89 | 2.122.700 | | 2011-03-30 | 00:00:00 | 2,91 | 2,98 | 2,87 | 2,98 | 3.210.200 | | 2011-03-31 | 00:00:00 | 3,00 | 3,00 | 2,93 | 2,97 | 2.329.400 | | 2011-04-01 | 00:00:00 | 2,96 | 2,97 | 2,89 | 2,90 | 2.393.500 | | 2011-04-04 | 00:00:00 | 2,90 | 2,95 | 2,86 | 2,87 | 2.138.200 | | 2011-04-05 | 00:00:00 | 2,85 | 3,08 | 2,85 | 3,08 | 6.129.300 | | 2011-04-06 | 00:00:00 | 3,13 | 3,16 | 3,03 | 3,04 | 5.193.100 | | 2011-04-07 | 00:00:00 | 3,07 | 3,18 | 3,05 | 3,13 | 4.377.300 | | 2011-04-08 | 00:00:00 | 3,18 | 3,23 | 3,10 | 3,10 | 3.125.900 | | 2011-04-11 | 00:00:00 | 3,11 | 3,14 | 2,92 | 2,99 | 3.416.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
