Bolsa PT - Histórico de Cotações de Golden Star Resou [GSS]

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 2023-05-29
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2011-06-08	00:00:00	2,41	2,45	2,33	2,38	2.625.400
2011-06-09	00:00:00	2,40	2,51	2,37	2,51	2.307.600
2011-06-10	00:00:00	2,49	2,49	2,39	2,44	2.306.500
2011-06-13	00:00:00	2,40	2,47	2,40	2,42	2.448.200
2011-06-14	00:00:00	2,43	2,48	2,35	2,36	3.171.900
2011-06-15	00:00:00	2,33	2,35	2,24	2,24	5.098.600
2011-06-16	00:00:00	2,24	2,32	2,18	2,21	3.829.600
2011-06-17	00:00:00	2,23	2,36	2,21	2,27	8.822.400
2011-06-20	00:00:00	2,23	2,32	2,23	2,31	2.410.700
2011-06-21	00:00:00	2,32	2,38	2,30	2,38	1.890.400
2011-06-22	00:00:00	2,38	2,41	2,35	2,36	2.046.600
2011-06-23	00:00:00	2,28	2,30	2,21	2,27	2.423.000
2011-06-24	00:00:00	2,25	2,27	2,20	2,25	5.026.900
2011-06-27	00:00:00	2,26	2,26	2,20	2,25	1.463.800
2011-06-28	00:00:00	2,26	2,30	2,23	2,29	1.570.500
2011-06-29	00:00:00	2,30	2,33	2,17	2,17	5.334.300
2011-06-30	00:00:00	2,19	2,24	2,14	2,20	2.846.700
2011-07-01	00:00:00	2,20	2,20	2,14	2,18	1.435.300
2011-07-05	00:00:00	2,24	2,30	2,21	2,29	2.391.700
2011-07-06	00:00:00	2,33	2,45	2,30	2,41	3.172.200
2011-07-07	00:00:00	2,40	2,51	2,40	2,50	2.665.600
2011-07-08	00:00:00	2,51	2,55	2,42	2,42	1.818.200
2011-07-11	00:00:00	2,47	2,47	2,38	2,40	1.659.200
2011-07-12	00:00:00	2,41	2,58	2,40	2,54	5.737.000
2011-07-13	00:00:00	2,62	2,82	2,59	2,80	8.489.200
2011-07-14	00:00:00	2,86	2,87	2,71	2,74	5.683.000
2011-07-15	00:00:00	2,76	3,00	2,74	2,98	6.984.900
2011-07-18	00:00:00	3,08	3,12	2,87	2,91	5.574.500
2011-07-19	00:00:00	2,97	2,97	2,72	2,74	3.807.800
2011-07-20	00:00:00	2,70	2,86	2,62	2,85	3.712.500
2011-07-21	00:00:00	2,87	2,90	2,77	2,86	3.303.100
2011-07-22	00:00:00	2,87	2,92	2,81	2,83	2.061.800
2011-07-25	00:00:00	2,86	2,90	2,75	2,77	2.014.000
2011-07-26	00:00:00	2,75	2,84	2,72	2,79	2.115.300
2011-07-27	00:00:00	2,80	2,86	2,61	2,62	3.978.900
2011-07-28	00:00:00	2,58	2,68	2,52	2,68	2.638.100
2011-07-29	00:00:00	2,65	2,68	2,53	2,53	2.648.300
2011-08-01	00:00:00	2,54	2,62	2,49	2,51	2.546.400
2011-08-02	00:00:00	2,53	2,73	2,53	2,68	3.645.900
2011-08-03	00:00:00	2,73	2,76	2,53	2,55	3.495.200
2011-08-04	00:00:00	2,59	2,59	2,25	2,28	6.445.700
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >>