(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 104,57 | 106,00 | 104,44 | 105,82 | 2.810.400 | | 2004-02-26 | 00:00:00 | 105,83 | 106,49 | 104,49 | 106,29 | 2.160.000 | | 2004-02-27 | 00:00:00 | 106,79 | 107,80 | 105,61 | 105,87 | 3.598.000 | | 2004-03-01 | 00:00:00 | 107,30 | 108,00 | 106,71 | 107,35 | 2.849.600 | | 2004-03-02 | 00:00:00 | 106,90 | 107,88 | 106,40 | 106,40 | 2.993.100 | | 2004-03-03 | 00:00:00 | 106,40 | 106,76 | 105,54 | 106,51 | 3.033.000 | | 2004-03-04 | 00:00:00 | 107,03 | 108,85 | 106,83 | 108,52 | 3.631.900 | | 2004-03-05 | 00:00:00 | 107,32 | 109,28 | 107,08 | 109,05 | 3.893.200 | | 2004-03-08 | 00:00:00 | 109,06 | 109,29 | 107,17 | 107,35 | 2.860.100 | | 2004-03-09 | 00:00:00 | 107,35 | 107,35 | 105,05 | 105,76 | 3.070.800 | | 2004-03-10 | 00:00:00 | 105,76 | 105,90 | 103,30 | 103,55 | 3.450.200 | | 2004-03-11 | 00:00:00 | 103,56 | 105,19 | 102,87 | 102,99 | 3.427.600 | | 2004-03-12 | 00:00:00 | 104,15 | 105,12 | 103,42 | 104,93 | 3.167.300 | | 2004-03-15 | 00:00:00 | 104,80 | 104,81 | 102,35 | 102,82 | 3.343.000 | | 2004-03-16 | 00:00:00 | 103,50 | 104,74 | 102,26 | 103,06 | 4.360.800 | | 2004-03-17 | 00:00:00 | 103,57 | 104,54 | 102,44 | 104,01 | 3.272.900 | | 2004-03-18 | 00:00:00 | 103,85 | 104,08 | 102,40 | 103,70 | 3.203.800 | | 2004-03-19 | 00:00:00 | 103,11 | 104,32 | 102,66 | 102,66 | 3.018.900 | | 2004-03-22 | 00:00:00 | 102,16 | 102,16 | 99,84 | 101,30 | 4.648.000 | | 2004-03-23 | 00:00:00 | 103,25 | 103,27 | 101,39 | 101,39 | 6.971.100 | | 2004-03-24 | 00:00:00 | 101,50 | 101,60 | 98,38 | 99,24 | 6.796.300 | | 2004-03-25 | 00:00:00 | 100,00 | 101,98 | 99,60 | 101,85 | 4.840.900 | | 2004-03-26 | 00:00:00 | 101,85 | 104,22 | 101,51 | 103,75 | 4.545.500 | | 2004-03-29 | 00:00:00 | 104,19 | 105,10 | 103,50 | 104,22 | 3.612.300 | | 2004-03-30 | 00:00:00 | 103,70 | 104,65 | 103,32 | 104,26 | 3.067.700 | | 2004-03-31 | 00:00:00 | 104,27 | 104,66 | 103,69 | 104,35 | 2.480.200 | | 2004-04-01 | 00:00:00 | 104,24 | 106,04 | 104,24 | 106,00 | 3.358.700 | | 2004-04-02 | 00:00:00 | 107,00 | 107,50 | 104,84 | 105,95 | 3.951.700 | | 2004-04-05 | 00:00:00 | 105,95 | 106,30 | 105,14 | 105,70 | 2.880.900 | | 2004-04-06 | 00:00:00 | 105,70 | 105,99 | 104,67 | 105,58 | 2.920.000 | | 2004-04-07 | 00:00:00 | 105,37 | 105,77 | 104,78 | 105,25 | 2.307.100 | | 2004-04-08 | 00:00:00 | 106,40 | 106,48 | 105,25 | 105,70 | 3.014.400 | | 2004-04-12 | 00:00:00 | 105,80 | 106,14 | 105,70 | 105,82 | 1.771.200 | | 2004-04-13 | 00:00:00 | 105,82 | 106,19 | 102,75 | 103,12 | 3.977.600 | | 2004-04-14 | 00:00:00 | 102,00 | 102,55 | 100,49 | 101,41 | 5.584.300 | | 2004-04-15 | 00:00:00 | 101,65 | 102,73 | 100,23 | 101,73 | 3.763.400 | | 2004-04-16 | 00:00:00 | 102,25 | 103,70 | 101,82 | 103,36 | 3.314.300 | | 2004-04-19 | 00:00:00 | 103,25 | 103,30 | 101,75 | 102,48 | 2.497.200 | | 2004-04-20 | 00:00:00 | 102,65 | 103,07 | 99,91 | 99,91 | 2.761.100 | | 2004-04-21 | 00:00:00 | 100,25 | 100,65 | 99,15 | 100,00 | 4.035.800 | | 2004-04-22 | 00:00:00 | 100,01 | 102,35 | 100,00 | 101,80 | 3.700.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
