(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-21 | 00:00:00 | 235,29 | 239,53 | 235,29 | 238,65 | 2.435.616 | | 2018-08-22 | 00:00:00 | 237,89 | 239,67 | 237,58 | 239,34 | 1.870.940 | | 2018-08-23 | 00:00:00 | 239,05 | 239,28 | 235,84 | 236,34 | 2.065.059 | | 2018-08-24 | 00:00:00 | 237,36 | 237,80 | 234,70 | 235,11 | 1.948.234 | | 2018-08-27 | 00:00:00 | 236,99 | 243,65 | 236,56 | 242,60 | 4.106.946 | | 2018-08-28 | 00:00:00 | 243,06 | 245,08 | 241,59 | 242,37 | 2.951.180 | | 2018-08-29 | 00:00:00 | 242,05 | 242,79 | 240,31 | 241,40 | 1.911.957 | | 2018-08-30 | 00:00:00 | 240,80 | 241,12 | 238,68 | 239,40 | 1.963.935 | | 2018-08-31 | 00:00:00 | 238,94 | 239,35 | 237,12 | 237,81 | 1.965.472 | | 2018-09-04 | 00:00:00 | 237,76 | 238,12 | 234,59 | 237,66 | 2.083.698 | | 2018-09-05 | 00:00:00 | 237,01 | 239,45 | 236,17 | 237,56 | 2.092.231 | | 2018-09-06 | 00:00:00 | 237,00 | 238,63 | 233,88 | 234,52 | 2.651.425 | | 2018-09-07 | 00:00:00 | 235,05 | 235,64 | 234,17 | 234,37 | 381.447 | | 2018-09-10 | 00:00:00 | 235,01 | 235,50 | 231,74 | 231,91 | 1.948.373 | | 2018-09-11 | 00:00:00 | 230,67 | 231,65 | 228,66 | 230,21 | 2.719.540 | | 2018-09-12 | 00:00:00 | 230,91 | 231,99 | 227,30 | 228,15 | 3.577.707 | | 2018-09-13 | 00:00:00 | 229,50 | 229,85 | 227,57 | 228,33 | 3.003.569 | | 2018-09-14 | 00:00:00 | 229,08 | 230,55 | 228,76 | 229,24 | 2.228.307 | | 2018-09-17 | 00:00:00 | 229,40 | 230,16 | 227,30 | 227,89 | 1.918.787 | | 2018-09-18 | 00:00:00 | 228,35 | 229,40 | 226,57 | 228,89 | 2.498.063 | | 2018-09-19 | 00:00:00 | 229,90 | 236,28 | 229,52 | 235,58 | 3.716.487 | | 2018-09-20 | 00:00:00 | 237,00 | 238,51 | 236,03 | 237,40 | 2.502.995 | | 2018-09-21 | 00:00:00 | 238,06 | 238,52 | 234,83 | 235,34 | 3.760.267 | | 2018-09-24 | 00:00:00 | 234,74 | 235,74 | 232,24 | 232,90 | 2.056.334 | | 2018-09-25 | 00:00:00 | 234,64 | 234,12 | 233,04 | 233,15 | 331.991 | | 2018-09-26 | 00:00:00 | 232,96 | 233,00 | 228,24 | 228,88 | 2.372.746 | | 2018-09-27 | 00:00:00 | 228,77 | 229,85 | 227,52 | 227,74 | 2.451.510 | | 2018-09-28 | 00:00:00 | 225,75 | 227,40 | 223,80 | 224,24 | 3.097.847 | | 2018-10-01 | 00:00:00 | 226,22 | 227,59 | 225,00 | 225,33 | 2.451.341 | | 2018-10-02 | 00:00:00 | 225,28 | 226,33 | 223,97 | 226,07 | 2.272.681 | | 2018-10-03 | 00:00:00 | 227,75 | 229,77 | 226,58 | 227,78 | 2.574.210 | | 2018-10-04 | 00:00:00 | 229,26 | 231,40 | 225,39 | 227,48 | 2.903.786 | | 2018-10-05 | 00:00:00 | 228,00 | 228,41 | 224,21 | 225,71 | 1.722.697 | | 2018-10-08 | 00:00:00 | 224,26 | 226,92 | 222,50 | 225,35 | 2.523.200 | | 2018-10-09 | 00:00:00 | 224,99 | 225,12 | 222,53 | 222,91 | 1.862.881 | | 2018-10-10 | 00:00:00 | 223,24 | 223,62 | 221,36 | 222,28 | 376.193 | | 2018-10-11 | 00:00:00 | 214,20 | 216,03 | 210,95 | 212,97 | 6.217.366 | | 2018-10-12 | 00:00:00 | 217,00 | 217,98 | 211,46 | 213,87 | 4.161.711 | | 2018-10-15 | 00:00:00 | 214,45 | 217,14 | 213,05 | 215,22 | 3.333.750 | | 2018-10-16 | 00:00:00 | 219,35 | 222,00 | 216,30 | 221,70 | 5.924.183 | | 2018-10-17 | 00:00:00 | 220,53 | 228,90 | 220,05 | 228,28 | 4.953.723 | | | << < 101 102 103 104 > >> |
|
