(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 2021-04-14 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 69,38 | 69,39 | 67,10 | 67,15 | 6.025.500 | | 2002-09-20 | 00:00:00 | 67,35 | 68,20 | 66,30 | 67,36 | 5.547.300 | | 2002-09-23 | 00:00:00 | 66,10 | 66,20 | 64,50 | 65,67 | 6.611.700 | | 2002-09-24 | 00:00:00 | 65,67 | 68,50 | 65,67 | 66,31 | 7.503.500 | | 2002-09-25 | 00:00:00 | 67,25 | 67,45 | 64,50 | 67,45 | 6.753.300 | | 2002-09-26 | 00:00:00 | 67,45 | 68,49 | 66,52 | 68,04 | 4.668.600 | | 2002-09-27 | 00:00:00 | 67,55 | 68,89 | 66,00 | 66,13 | 4.589.500 | | 2002-09-30 | 00:00:00 | 65,95 | 66,74 | 64,49 | 66,03 | 6.261.500 | | 2002-10-01 | 00:00:00 | 66,50 | 68,80 | 65,08 | 68,45 | 5.385.500 | | 2002-10-02 | 00:00:00 | 68,46 | 68,46 | 65,40 | 65,55 | 6.330.000 | | 2002-10-03 | 00:00:00 | 65,40 | 65,41 | 62,75 | 62,90 | 7.632.400 | | 2002-10-04 | 00:00:00 | 63,25 | 63,90 | 61,17 | 62,05 | 6.589.200 | | 2002-10-07 | 00:00:00 | 61,55 | 62,35 | 59,40 | 59,53 | 6.671.000 | | 2002-10-08 | 00:00:00 | 60,45 | 62,50 | 58,80 | 61,60 | 6.731.400 | | 2002-10-09 | 00:00:00 | 60,30 | 61,20 | 58,85 | 59,28 | 6.286.300 | | 2002-10-10 | 00:00:00 | 59,27 | 61,64 | 58,57 | 61,08 | 6.496.500 | | 2002-10-11 | 00:00:00 | 62,70 | 65,14 | 62,70 | 64,20 | 6.291.000 | | 2002-10-14 | 00:00:00 | 63,60 | 65,82 | 63,41 | 65,30 | 4.544.900 | | 2002-10-15 | 00:00:00 | 68,00 | 70,11 | 67,25 | 70,00 | 8.429.200 | | 2002-10-16 | 00:00:00 | 69,00 | 69,35 | 67,50 | 68,00 | 6.362.800 | | 2002-10-17 | 00:00:00 | 70,69 | 72,48 | 70,25 | 72,48 | 7.545.300 | | 2002-10-18 | 00:00:00 | 70,85 | 72,40 | 70,02 | 70,55 | 6.406.100 | | 2002-10-21 | 00:00:00 | 70,00 | 74,84 | 69,40 | 74,70 | 8.094.700 | | 2002-10-22 | 00:00:00 | 72,73 | 73,87 | 72,15 | 72,50 | 4.943.700 | | 2002-10-23 | 00:00:00 | 71,85 | 74,31 | 71,28 | 74,27 | 4.837.100 | | 2002-10-24 | 00:00:00 | 74,27 | 74,90 | 71,94 | 72,50 | 4.184.700 | | 2002-10-25 | 00:00:00 | 72,50 | 74,25 | 72,00 | 73,99 | 3.831.800 | | 2002-10-28 | 00:00:00 | 74,90 | 75,35 | 73,22 | 73,58 | 3.720.600 | | 2002-10-29 | 00:00:00 | 73,49 | 73,69 | 71,20 | 72,37 | 6.480.400 | | 2002-10-30 | 00:00:00 | 72,36 | 72,94 | 71,50 | 72,36 | 4.184.800 | | 2002-10-31 | 00:00:00 | 72,36 | 72,75 | 71,51 | 71,60 | 2.815.700 | | 2002-11-01 | 00:00:00 | 71,60 | 74,24 | 71,00 | 73,45 | 3.859.700 | | 2002-11-04 | 00:00:00 | 74,98 | 78,00 | 73,45 | 75,96 | 6.394.800 | | 2002-11-05 | 00:00:00 | 75,96 | 76,98 | 75,40 | 76,74 | 3.444.500 | | 2002-11-06 | 00:00:00 | 76,74 | 77,10 | 74,79 | 76,55 | 5.795.400 | | 2002-11-07 | 00:00:00 | 76,56 | 78,50 | 73,60 | 74,05 | 4.406.900 | | 2002-11-08 | 00:00:00 | 74,10 | 74,95 | 72,83 | 73,08 | 2.810.500 | | 2002-11-11 | 00:00:00 | 73,09 | 73,10 | 71,31 | 71,78 | 3.222.000 | | 2002-11-12 | 00:00:00 | 71,78 | 73,08 | 71,28 | 72,07 | 3.742.600 | | 2002-11-13 | 00:00:00 | 72,07 | 73,05 | 71,15 | 72,49 | 4.128.900 | | 2002-11-14 | 00:00:00 | 73,40 | 75,15 | 73,40 | 74,99 | 3.404.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
