(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 2023-05-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-25 | 00:00:00 | 224,50 | 225,14 | 220,39 | 221,54 | 3.817.727 | | 2018-06-26 | 00:00:00 | 221,78 | 222,80 | 219,12 | 221,58 | 2.692.887 | | 2018-06-27 | 00:00:00 | 221,48 | 225,47 | 220,14 | 220,18 | 3.103.621 | | 2018-06-28 | 00:00:00 | 220,25 | 224,66 | 219,58 | 223,42 | 3.072.630 | | 2018-06-29 | 00:00:00 | 224,40 | 225,17 | 220,45 | 220,57 | 3.395.263 | | 2018-07-02 | 00:00:00 | 219,75 | 223,34 | 218,89 | 223,26 | 1.723.244 | | 2018-07-03 | 00:00:00 | 224,46 | 224,64 | 219,99 | 220,38 | 1.204.376 | | 2018-07-05 | 00:00:00 | 221,50 | 222,14 | 219,78 | 220,74 | 2.218.550 | | 2018-07-06 | 00:00:00 | 220,54 | 223,20 | 219,88 | 221,79 | 1.846.534 | | 2018-07-09 | 00:00:00 | 223,36 | 228,20 | 223,00 | 227,99 | 2.741.739 | | 2018-07-10 | 00:00:00 | 228,00 | 228,87 | 226,52 | 226,73 | 1.473.331 | | 2018-07-11 | 00:00:00 | 225,76 | 227,25 | 225,20 | 225,66 | 2.527.030 | | 2018-07-12 | 00:00:00 | 227,64 | 227,80 | 225,77 | 227,22 | 2.223.060 | | 2018-07-13 | 00:00:00 | 226,63 | 228,62 | 223,93 | 226,41 | 2.543.722 | | 2018-07-16 | 00:00:00 | 227,20 | 231,44 | 226,74 | 231,44 | 3.271.217 | | 2018-07-17 | 00:00:00 | 231,48 | 233,23 | 226,87 | 231,02 | 9.280.184 | | 2018-07-18 | 00:00:00 | 232,34 | 233,72 | 230,15 | 231,24 | 6.149.874 | | 2018-07-19 | 00:00:00 | 231,11 | 231,99 | 228,98 | 229,63 | 4.638.844 | | 2018-07-20 | 00:00:00 | 229,01 | 232,05 | 228,80 | 231,69 | 2.684.620 | | 2018-07-23 | 00:00:00 | 231,80 | 234,86 | 231,72 | 233,76 | 2.788.682 | | 2018-07-24 | 00:00:00 | 234,75 | 237,48 | 234,34 | 235,88 | 2.887.509 | | 2018-07-25 | 00:00:00 | 235,01 | 236,85 | 233,95 | 236,69 | 2.174.698 | | 2018-07-26 | 00:00:00 | 237,00 | 238,34 | 236,43 | 237,11 | 1.885.496 | | 2018-07-27 | 00:00:00 | 237,96 | 238,80 | 235,99 | 237,64 | 1.999.682 | | 2018-07-30 | 00:00:00 | 238,00 | 239,73 | 236,89 | 238,95 | 2.454.219 | | 2018-07-31 | 00:00:00 | 239,50 | 239,50 | 236,55 | 237,43 | 2.504.133 | | 2018-08-01 | 00:00:00 | 238,50 | 239,40 | 235,78 | 236,04 | 2.510.727 | | 2018-08-02 | 00:00:00 | 233,93 | 235,21 | 232,77 | 233,99 | 2.580.124 | | 2018-08-03 | 00:00:00 | 234,44 | 235,52 | 233,49 | 234,09 | 3.053.130 | | 2018-08-06 | 00:00:00 | 234,14 | 236,98 | 234,03 | 235,93 | 2.259.700 | | 2018-08-07 | 00:00:00 | 237,25 | 239,46 | 236,49 | 237,83 | 2.399.530 | | 2018-08-08 | 00:00:00 | 238,12 | 239,16 | 236,23 | 236,37 | 2.522.656 | | 2018-08-09 | 00:00:00 | 236,35 | 236,85 | 233,39 | 233,78 | 2.952.021 | | 2018-08-10 | 00:00:00 | 230,97 | 231,46 | 228,11 | 229,61 | 3.863.732 | | 2018-08-13 | 00:00:00 | 229,49 | 229,89 | 226,57 | 226,86 | 2.663.244 | | 2018-08-14 | 00:00:00 | 227,35 | 230,37 | 227,30 | 229,56 | 2.359.006 | | 2018-08-15 | 00:00:00 | 229,35 | 231,54 | 228,31 | 229,25 | 3.218.939 | | 2018-08-16 | 00:00:00 | 230,67 | 233,29 | 230,45 | 233,00 | 2.438.306 | | 2018-08-17 | 00:00:00 | 232,51 | 233,72 | 231,64 | 233,38 | 2.107.243 | | 2018-08-20 | 00:00:00 | 234,13 | 235,98 | 234,08 | 235,78 | 2.604.975 | | 2018-08-21 | 00:00:00 | 235,29 | 239,53 | 235,29 | 238,65 | 2.435.616 | | | << < 101 102 103 104 > >> |
|
