(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-16 | 00:00:00 | 1,32 | 1,33 | 1,28 | 1,31 | 219.200 | | 2002-05-17 | 00:00:00 | 1,33 | 1,33 | 1,28 | 1,30 | 267.200 | | 2002-05-20 | 00:00:00 | 1,29 | 1,52 | 1,29 | 1,51 | 6.193.100 | | 2002-05-21 | 00:00:00 | 1,53 | 1,94 | 1,52 | 1,93 | 6.173.600 | | 2002-05-22 | 00:00:00 | 1,97 | 2,09 | 1,90 | 1,90 | 4.465.400 | | 2002-05-23 | 00:00:00 | 1,84 | 2,05 | 1,75 | 1,96 | 3.552.100 | | 2002-05-24 | 00:00:00 | 1,97 | 1,99 | 1,84 | 1,86 | 1.403.500 | | 2002-05-28 | 00:00:00 | 1,89 | 2,09 | 1,83 | 2,08 | 1.697.600 | | 2002-05-29 | 00:00:00 | 2,17 | 2,32 | 2,16 | 2,29 | 3.468.400 | | 2002-05-30 | 00:00:00 | 2,27 | 2,31 | 2,08 | 2,23 | 2.250.900 | | 2002-05-31 | 00:00:00 | 2,27 | 2,32 | 2,16 | 2,31 | 1.240.600 | | 2002-06-03 | 00:00:00 | 2,31 | 2,37 | 2,21 | 2,33 | 1.557.700 | | 2002-06-04 | 00:00:00 | 2,39 | 2,42 | 2,30 | 2,30 | 1.804.200 | | 2002-06-05 | 00:00:00 | 2,16 | 2,23 | 1,91 | 1,93 | 2.705.400 | | 2002-06-06 | 00:00:00 | 1,89 | 2,14 | 1,89 | 2,06 | 1.817.400 | | 2002-06-07 | 00:00:00 | 2,09 | 2,10 | 1,89 | 1,92 | 1.630.000 | | 2002-06-10 | 00:00:00 | 1,82 | 1,85 | 1,67 | 1,69 | 1.512.500 | | 2002-06-11 | 00:00:00 | 1,59 | 1,81 | 1,55 | 1,78 | 2.673.900 | | 2002-06-12 | 00:00:00 | 1,83 | 1,85 | 1,71 | 1,72 | 967.900 | | 2002-06-13 | 00:00:00 | 1,72 | 1,72 | 1,58 | 1,67 | 547.100 | | 2002-06-14 | 00:00:00 | 1,76 | 1,83 | 1,69 | 1,75 | 2.006.800 | | 2002-06-19 | 00:00:00 | 1,90 | 1,93 | 1,76 | 1,80 | 463.500 | | 2002-06-20 | 00:00:00 | 1,90 | 1,95 | 1,80 | 1,88 | 959.300 | | 2002-06-21 | 00:00:00 | 1,88 | 1,90 | 1,78 | 1,80 | 827.400 | | 2002-06-24 | 00:00:00 | 1,86 | 1,95 | 1,71 | 1,75 | 720.400 | | 2002-06-25 | 00:00:00 | 1,72 | 1,75 | 1,66 | 1,73 | 716.200 | | 2002-06-26 | 00:00:00 | 2,04 | 2,05 | 1,75 | 1,80 | 680.800 | | 2002-06-27 | 00:00:00 | 1,70 | 1,83 | 1,70 | 1,80 | 461.500 | | 2002-06-28 | 00:00:00 | 1,84 | 1,84 | 1,60 | 1,80 | 727.100 | | 2002-07-01 | 00:00:00 | 1,72 | 1,80 | 1,65 | 1,77 | 336.300 | | 2002-07-02 | 00:00:00 | 1,75 | 1,80 | 1,67 | 1,73 | 289.400 | | 2002-07-03 | 00:00:00 | 1,68 | 1,70 | 1,56 | 1,58 | 422.300 | | 2002-07-05 | 00:00:00 | 1,57 | 1,60 | 1,47 | 1,50 | 229.000 | | 2002-07-08 | 00:00:00 | 1,54 | 1,59 | 1,44 | 1,59 | 329.000 | | 2002-07-09 | 00:00:00 | 1,63 | 1,80 | 1,60 | 1,80 | 546.800 | | 2002-07-10 | 00:00:00 | 1,78 | 1,79 | 1,67 | 1,77 | 307.400 | | 2002-07-11 | 00:00:00 | 1,75 | 1,78 | 1,67 | 1,68 | 341.300 | | 2002-07-12 | 00:00:00 | 1,65 | 1,68 | 1,60 | 1,63 | 377.800 | | 2002-07-15 | 00:00:00 | 1,84 | 1,84 | 1,54 | 1,54 | 535.000 | | 2002-07-16 | 00:00:00 | 1,50 | 1,53 | 1,35 | 1,38 | 627.900 | | 2002-07-17 | 00:00:00 | 1,32 | 1,35 | 1,29 | 1,30 | 855.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
