(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-20 | 00:00:00 | 1,60 | 1,61 | 1,58 | 1,58 | 203.800 | | 2002-03-21 | 00:00:00 | 1,58 | 1,61 | 1,55 | 1,58 | 228.300 | | 2002-03-22 | 00:00:00 | 1,59 | 1,72 | 1,59 | 1,71 | 464.700 | | 2002-03-25 | 00:00:00 | 1,72 | 1,76 | 1,68 | 1,76 | 520.900 | | 2002-03-26 | 00:00:00 | 1,75 | 1,76 | 1,66 | 1,74 | 324.100 | | 2002-03-27 | 00:00:00 | 1,76 | 1,84 | 1,75 | 1,82 | 756.500 | | 2002-03-28 | 00:00:00 | 1,84 | 1,90 | 1,59 | 1,73 | 1.122.600 | | 2002-04-01 | 00:00:00 | 1,72 | 1,73 | 1,59 | 1,59 | 909.900 | | 2002-04-02 | 00:00:00 | 1,63 | 1,64 | 1,56 | 1,59 | 847.300 | | 2002-04-03 | 00:00:00 | 1,56 | 1,56 | 1,41 | 1,42 | 624.500 | | 2002-04-04 | 00:00:00 | 1,40 | 1,42 | 1,30 | 1,36 | 584.300 | | 2002-04-05 | 00:00:00 | 1,38 | 1,41 | 1,34 | 1,38 | 526.900 | | 2002-04-08 | 00:00:00 | 1,39 | 1,42 | 1,26 | 1,28 | 829.500 | | 2002-04-09 | 00:00:00 | 1,27 | 1,27 | 1,05 | 1,06 | 1.515.800 | | 2002-04-10 | 00:00:00 | 1,09 | 1,29 | 1,05 | 1,29 | 896.500 | | 2002-04-11 | 00:00:00 | 1,37 | 1,48 | 1,33 | 1,42 | 923.500 | | 2002-04-12 | 00:00:00 | 1,42 | 1,45 | 1,32 | 1,38 | 380.600 | | 2002-04-15 | 00:00:00 | 1,38 | 1,38 | 1,25 | 1,30 | 328.200 | | 2002-04-16 | 00:00:00 | 1,28 | 1,28 | 1,17 | 1,18 | 524.500 | | 2002-04-17 | 00:00:00 | 1,22 | 1,32 | 1,22 | 1,31 | 271.900 | | 2002-04-18 | 00:00:00 | 1,33 | 1,47 | 1,32 | 1,35 | 399.000 | | 2002-04-19 | 00:00:00 | 1,36 | 1,37 | 1,28 | 1,37 | 238.800 | | 2002-04-22 | 00:00:00 | 1,38 | 1,38 | 1,31 | 1,35 | 221.400 | | 2002-04-23 | 00:00:00 | 1,35 | 1,37 | 1,30 | 1,35 | 120.800 | | 2002-04-24 | 00:00:00 | 1,39 | 1,53 | 1,39 | 1,52 | 463.300 | | 2002-04-25 | 00:00:00 | 1,42 | 1,60 | 1,42 | 1,46 | 1.061.200 | | 2002-04-26 | 00:00:00 | 1,50 | 1,55 | 1,41 | 1,54 | 571.000 | | 2002-04-29 | 00:00:00 | 1,54 | 1,55 | 1,48 | 1,53 | 417.100 | | 2002-04-30 | 00:00:00 | 1,52 | 1,52 | 1,38 | 1,45 | 372.700 | | 2002-05-01 | 00:00:00 | 1,45 | 1,52 | 1,45 | 1,46 | 430.000 | | 2002-05-02 | 00:00:00 | 1,45 | 1,48 | 1,40 | 1,43 | 345.300 | | 2002-05-03 | 00:00:00 | 1,49 | 1,53 | 1,48 | 1,51 | 673.600 | | 2002-05-06 | 00:00:00 | 1,52 | 1,54 | 1,49 | 1,52 | 692.500 | | 2002-05-07 | 00:00:00 | 1,51 | 1,53 | 1,47 | 1,50 | 1.015.700 | | 2002-05-08 | 00:00:00 | 1,50 | 1,50 | 1,33 | 1,37 | 558.900 | | 2002-05-09 | 00:00:00 | 1,38 | 1,38 | 1,31 | 1,34 | 557.200 | | 2002-05-10 | 00:00:00 | 1,34 | 1,49 | 1,34 | 1,48 | 497.200 | | 2002-05-13 | 00:00:00 | 1,49 | 1,49 | 1,41 | 1,42 | 306.500 | | 2002-05-14 | 00:00:00 | 1,41 | 1,41 | 1,28 | 1,30 | 377.800 | | 2002-05-15 | 00:00:00 | 1,31 | 1,37 | 1,30 | 1,31 | 291.100 | | 2002-05-16 | 00:00:00 | 1,32 | 1,33 | 1,28 | 1,31 | 219.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
