(Login BolsaPT & Canal Forex) |
|
 Goldman Sachs Gro - [Ticker: GS] |     | | Última Trade | 192,030 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,340 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 244,310 x 100 - 244,360 x 200 | EPS | 0,00 | | Abertura | 194,000 | PER | 0,00% | | Máximo | 195,660 | Pagamento Dividendo | | | Mínimo | 191,970 | Data Ex-Dividendo | | | Fecho Anterior | 190,690 | Yield | | | Volume | 1.962.769 | 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 GS de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-01 | 00:00:00 | 262,61 | 263,55 | 256,20 | 256,78 | 3.483.534 | | 2018-03-02 | 00:00:00 | 255,00 | 259,24 | 252,10 | 258,12 | 3.122.826 | | 2018-03-05 | 00:00:00 | 256,46 | 264,55 | 256,24 | 263,12 | 2.445.846 | | 2018-03-06 | 00:00:00 | 264,77 | 267,87 | 263,21 | 266,93 | 2.217.341 | | 2018-03-07 | 00:00:00 | 262,69 | 266,43 | 260,95 | 265,35 | 2.509.352 | | 2018-03-08 | 00:00:00 | 266,48 | 268,10 | 262,63 | 266,34 | 2.471.696 | | 2018-03-09 | 00:00:00 | 268,70 | 271,09 | 267,04 | 270,77 | 4.389.640 | | 2018-03-12 | 00:00:00 | 271,00 | 275,31 | 270,77 | 273,38 | 3.056.321 | | 2018-03-13 | 00:00:00 | 274,34 | 275,03 | 267,44 | 268,53 | 2.258.955 | | 2018-03-14 | 00:00:00 | 270,40 | 270,78 | 263,91 | 264,43 | 2.426.042 | | 2018-03-15 | 00:00:00 | 265,72 | 269,00 | 265,35 | 266,61 | 2.246.194 | | 2018-03-16 | 00:00:00 | 266,01 | 269,85 | 265,33 | 267,60 | 3.955.445 | | 2018-03-19 | 00:00:00 | 266,99 | 267,50 | 259,47 | 262,53 | 2.418.918 | | 2018-03-20 | 00:00:00 | 263,29 | 264,64 | 261,89 | 263,19 | 1.463.860 | | 2018-03-21 | 00:00:00 | 263,01 | 266,49 | 260,31 | 261,85 | 2.811.962 | | 2018-03-22 | 00:00:00 | 258,42 | 260,82 | 252,18 | 252,60 | 4.175.915 | | 2018-03-23 | 00:00:00 | 253,63 | 254,95 | 244,93 | 245,26 | 3.603.803 | | 2018-03-26 | 00:00:00 | 250,65 | 255,36 | 248,45 | 254,88 | 3.733.912 | | 2018-03-27 | 00:00:00 | 255,89 | 257,06 | 245,61 | 247,26 | 2.970.625 | | 2018-03-28 | 00:00:00 | 248,78 | 251,23 | 244,37 | 249,37 | 2.660.194 | | 2018-03-29 | 00:00:00 | 250,79 | 252,98 | 248,33 | 251,86 | 3.073.925 | | 2018-04-02 | 00:00:00 | 251,26 | 252,60 | 243,77 | 247,35 | 3.429.894 | | 2018-04-03 | 00:00:00 | 248,61 | 250,89 | 245,90 | 250,58 | 2.488.166 | | 2018-04-04 | 00:00:00 | 245,71 | 253,22 | 244,51 | 252,62 | 2.853.211 | | 2018-04-05 | 00:00:00 | 254,50 | 258,00 | 253,40 | 255,81 | 1.924.810 | | 2018-04-06 | 00:00:00 | 251,48 | 255,34 | 246,68 | 249,97 | 3.621.939 | | 2018-04-09 | 00:00:00 | 251,48 | 257,50 | 249,17 | 252,19 | 3.256.691 | | 2018-04-10 | 00:00:00 | 257,96 | 259,89 | 255,95 | 256,57 | 3.314.641 | | 2018-04-11 | 00:00:00 | 252,59 | 254,83 | 249,79 | 252,94 | 3.321.982 | | 2018-04-12 | 00:00:00 | 256,27 | 260,73 | 255,11 | 259,59 | 3.059.104 | | 2018-04-13 | 00:00:00 | 261,94 | 262,50 | 254,54 | 255,92 | 3.026.173 | | 2018-04-16 | 00:00:00 | 257,13 | 260,66 | 256,66 | 257,88 | 3.257.417 | | 2018-04-17 | 00:00:00 | 261,60 | 262,25 | 252,34 | 253,63 | 10.134.395 | | 2018-04-18 | 00:00:00 | 254,90 | 257,02 | 252,25 | 254,00 | 4.524.761 | | 2018-04-19 | 00:00:00 | 254,00 | 256,16 | 252,83 | 254,17 | 3.990.014 | | 2018-04-20 | 00:00:00 | 254,10 | 255,68 | 251,48 | 251,96 | 2.930.638 | | 2018-04-23 | 00:00:00 | 251,66 | 252,75 | 246,19 | 246,67 | 3.775.874 | | 2018-04-24 | 00:00:00 | 248,82 | 249,15 | 240,04 | 242,49 | 4.705.066 | | 2018-04-25 | 00:00:00 | 242,19 | 242,46 | 237,51 | 239,23 | 5.039.886 | | 2018-04-26 | 00:00:00 | 239,27 | 241,66 | 238,01 | 240,09 | 2.891.094 | | 2018-04-27 | 00:00:00 | 240,00 | 241,93 | 239,02 | 239,80 | 2.136.781 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
