(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 106,69 | 107,82 | 106,19 | 107,49 | 2.581.600 | | 2004-12-10 | 00:00:00 | 108,50 | 109,93 | 107,24 | 109,40 | 3.898.700 | | 2004-12-13 | 00:00:00 | 109,95 | 110,88 | 109,44 | 110,45 | 4.202.500 | | 2004-12-14 | 00:00:00 | 110,45 | 110,45 | 109,65 | 109,88 | 4.179.100 | | 2004-12-15 | 00:00:00 | 109,65 | 110,41 | 108,66 | 109,25 | 4.820.700 | | 2004-12-16 | 00:00:00 | 106,20 | 107,00 | 104,70 | 105,40 | 8.113.500 | | 2004-12-17 | 00:00:00 | 104,00 | 105,59 | 103,00 | 103,75 | 7.853.300 | | 2004-12-20 | 00:00:00 | 103,76 | 105,03 | 103,07 | 103,79 | 4.836.200 | | 2004-12-21 | 00:00:00 | 104,00 | 105,19 | 103,68 | 105,01 | 5.247.400 | | 2004-12-22 | 00:00:00 | 104,45 | 105,50 | 104,23 | 104,40 | 3.505.200 | | 2004-12-23 | 00:00:00 | 104,65 | 105,41 | 104,35 | 104,35 | 2.011.800 | | 2004-12-27 | 00:00:00 | 104,95 | 105,04 | 103,80 | 104,20 | 1.716.700 | | 2004-12-28 | 00:00:00 | 104,20 | 105,21 | 104,20 | 105,15 | 1.806.500 | | 2004-12-29 | 00:00:00 | 104,90 | 105,16 | 104,33 | 104,65 | 1.588.100 | | 2004-12-30 | 00:00:00 | 104,90 | 105,59 | 104,78 | 104,92 | 1.629.000 | | 2004-12-31 | 00:00:00 | 104,92 | 105,00 | 104,04 | 104,04 | 1.487.400 | | 2005-01-03 | 00:00:00 | 104,90 | 105,25 | 104,34 | 104,95 | 4.225.300 | | 2005-01-04 | 00:00:00 | 104,80 | 105,20 | 103,91 | 104,27 | 5.154.200 | | 2005-01-05 | 00:00:00 | 103,75 | 104,98 | 103,58 | 103,80 | 3.649.300 | | 2005-01-06 | 00:00:00 | 103,96 | 105,25 | 103,91 | 105,23 | 3.590.100 | | 2005-01-07 | 00:00:00 | 105,23 | 105,46 | 104,40 | 104,78 | 3.075.000 | | 2005-01-10 | 00:00:00 | 104,28 | 105,43 | 104,27 | 104,98 | 2.686.200 | | 2005-01-11 | 00:00:00 | 104,05 | 104,68 | 103,40 | 104,17 | 3.132.600 | | 2005-01-12 | 00:00:00 | 104,10 | 104,26 | 102,41 | 103,27 | 3.975.800 | | 2005-01-13 | 00:00:00 | 102,80 | 103,96 | 102,78 | 102,94 | 3.256.300 | | 2005-01-14 | 00:00:00 | 103,10 | 104,35 | 102,94 | 104,22 | 2.794.400 | | 2005-01-18 | 00:00:00 | 103,60 | 105,18 | 103,56 | 105,00 | 3.224.800 | | 2005-01-19 | 00:00:00 | 104,33 | 104,72 | 103,81 | 104,06 | 3.550.400 | | 2005-01-20 | 00:00:00 | 103,50 | 103,77 | 102,88 | 103,40 | 3.252.100 | | 2005-01-21 | 00:00:00 | 103,20 | 104,54 | 102,79 | 103,33 | 4.581.000 | | 2005-01-24 | 00:00:00 | 103,33 | 104,54 | 103,04 | 103,24 | 3.895.400 | | 2005-01-25 | 00:00:00 | 104,10 | 104,70 | 102,61 | 102,86 | 3.365.000 | | 2005-01-26 | 00:00:00 | 103,18 | 103,52 | 101,79 | 103,26 | 3.979.900 | | 2005-01-27 | 00:00:00 | 103,37 | 104,34 | 103,01 | 104,00 | 3.479.100 | | 2005-01-28 | 00:00:00 | 104,65 | 106,71 | 104,00 | 106,12 | 5.854.200 | | 2005-01-31 | 00:00:00 | 107,38 | 107,97 | 107,15 | 107,85 | 3.826.500 | | 2005-02-01 | 00:00:00 | 107,65 | 108,94 | 107,30 | 108,40 | 3.369.200 | | 2005-02-02 | 00:00:00 | 108,15 | 108,97 | 107,99 | 108,59 | 2.858.400 | | 2005-02-03 | 00:00:00 | 108,40 | 108,94 | 108,20 | 108,74 | 2.933.200 | | 2005-02-04 | 00:00:00 | 108,74 | 110,33 | 108,71 | 110,02 | 3.726.700 | | 2005-02-07 | 00:00:00 | 110,02 | 110,21 | 109,33 | 109,59 | 2.684.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
