(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-12 | 00:00:00 | 1,37 | 1,51 | 1,34 | 1,42 | 899.200 | | 2002-09-13 | 00:00:00 | 1,44 | 1,44 | 1,35 | 1,39 | 302.800 | | 2002-09-16 | 00:00:00 | 1,38 | 1,41 | 1,32 | 1,39 | 555.200 | | 2002-09-17 | 00:00:00 | 1,30 | 1,37 | 1,28 | 1,34 | 428.400 | | 2002-09-18 | 00:00:00 | 1,37 | 1,40 | 1,31 | 1,33 | 846.900 | | 2002-09-19 | 00:00:00 | 1,39 | 1,40 | 1,29 | 1,39 | 595.800 | | 2002-09-20 | 00:00:00 | 1,37 | 1,43 | 1,33 | 1,42 | 430.700 | | 2002-09-23 | 00:00:00 | 1,44 | 1,44 | 1,36 | 1,39 | 710.600 | | 2002-09-24 | 00:00:00 | 1,41 | 1,44 | 1,38 | 1,42 | 446.100 | | 2002-09-25 | 00:00:00 | 1,40 | 1,42 | 1,32 | 1,37 | 387.200 | | 2002-09-26 | 00:00:00 | 1,27 | 1,32 | 1,26 | 1,29 | 728.900 | | 2002-09-27 | 00:00:00 | 1,35 | 1,36 | 1,28 | 1,35 | 308.600 | | 2002-09-30 | 00:00:00 | 1,39 | 1,41 | 1,22 | 1,25 | 665.800 | | 2002-10-01 | 00:00:00 | 1,24 | 1,26 | 1,18 | 1,18 | 342.800 | | 2002-10-02 | 00:00:00 | 1,21 | 1,26 | 1,20 | 1,26 | 212.100 | | 2002-10-03 | 00:00:00 | 1,26 | 1,26 | 1,23 | 1,23 | 142.400 | | 2002-10-04 | 00:00:00 | 1,23 | 1,23 | 1,18 | 1,21 | 700.000 | | 2002-10-07 | 00:00:00 | 1,20 | 1,20 | 1,10 | 1,14 | 371.200 | | 2002-10-08 | 00:00:00 | 1,10 | 1,10 | 1,03 | 1,04 | 435.500 | | 2002-10-09 | 00:00:00 | 1,07 | 1,15 | 1,05 | 1,13 | 424.000 | | 2002-10-10 | 00:00:00 | 1,14 | 1,21 | 1,07 | 1,17 | 474.700 | | 2002-10-11 | 00:00:00 | 1,12 | 1,19 | 1,12 | 1,19 | 239.500 | | 2002-10-14 | 00:00:00 | 1,24 | 1,30 | 1,20 | 1,29 | 252.500 | | 2002-10-15 | 00:00:00 | 1,20 | 1,25 | 1,19 | 1,21 | 400.600 | | 2002-10-16 | 00:00:00 | 1,23 | 1,28 | 1,21 | 1,21 | 257.400 | | 2002-10-17 | 00:00:00 | 1,17 | 1,18 | 1,10 | 1,17 | 312.000 | | 2002-10-18 | 00:00:00 | 1,18 | 1,25 | 1,17 | 1,24 | 214.800 | | 2002-10-21 | 00:00:00 | 1,21 | 1,28 | 1,11 | 1,28 | 608.800 | | 2002-10-22 | 00:00:00 | 1,28 | 1,31 | 1,23 | 1,26 | 350.200 | | 2002-10-23 | 00:00:00 | 1,29 | 1,29 | 1,23 | 1,23 | 222.300 | | 2002-10-24 | 00:00:00 | 1,20 | 1,24 | 1,17 | 1,19 | 349.900 | | 2002-10-25 | 00:00:00 | 1,25 | 1,27 | 1,20 | 1,22 | 163.900 | | 2002-10-28 | 00:00:00 | 1,25 | 1,30 | 1,22 | 1,28 | 206.600 | | 2002-10-29 | 00:00:00 | 1,34 | 1,38 | 1,30 | 1,33 | 364.200 | | 2002-10-30 | 00:00:00 | 1,33 | 1,34 | 1,29 | 1,33 | 107.000 | | 2002-10-31 | 00:00:00 | 1,35 | 1,35 | 1,30 | 1,33 | 190.700 | | 2002-11-01 | 00:00:00 | 1,34 | 1,40 | 1,34 | 1,34 | 289.400 | | 2002-11-04 | 00:00:00 | 1,31 | 1,34 | 1,30 | 1,33 | 224.400 | | 2002-11-05 | 00:00:00 | 1,36 | 1,38 | 1,33 | 1,36 | 178.700 | | 2002-11-06 | 00:00:00 | 1,34 | 1,41 | 1,31 | 1,39 | 228.500 | | 2002-11-07 | 00:00:00 | 1,42 | 1,45 | 1,38 | 1,40 | 343.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
