(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 110,95 | 112,64 | 110,79 | 112,50 | 5.276.800 | | 2005-04-07 | 00:00:00 | 112,50 | 113,93 | 112,20 | 113,53 | 4.735.900 | | 2005-04-08 | 00:00:00 | 113,25 | 114,25 | 112,78 | 112,93 | 3.801.400 | | 2005-04-11 | 00:00:00 | 113,45 | 113,81 | 111,92 | 112,09 | 3.599.100 | | 2005-04-12 | 00:00:00 | 111,55 | 112,47 | 110,14 | 111,76 | 5.921.800 | | 2005-04-13 | 00:00:00 | 111,77 | 112,00 | 109,73 | 110,01 | 4.684.700 | | 2005-04-14 | 00:00:00 | 110,15 | 110,40 | 108,43 | 108,49 | 4.350.600 | | 2005-04-15 | 00:00:00 | 108,35 | 109,07 | 106,49 | 106,49 | 5.600.500 | | 2005-04-18 | 00:00:00 | 106,69 | 107,99 | 106,30 | 107,35 | 4.059.600 | | 2005-04-19 | 00:00:00 | 107,50 | 107,92 | 106,66 | 106,69 | 4.613.900 | | 2005-04-20 | 00:00:00 | 106,70 | 106,89 | 104,07 | 104,33 | 5.484.400 | | 2005-04-21 | 00:00:00 | 105,50 | 106,92 | 103,45 | 105,11 | 7.066.500 | | 2005-04-22 | 00:00:00 | 105,00 | 105,75 | 103,21 | 104,19 | 7.265.000 | | 2005-04-25 | 00:00:00 | 105,50 | 106,41 | 104,55 | 105,74 | 3.600.400 | | 2005-04-26 | 00:00:00 | 105,74 | 107,19 | 105,12 | 105,72 | 3.703.400 | | 2005-04-27 | 00:00:00 | 105,67 | 108,16 | 105,21 | 107,76 | 3.631.200 | | 2005-04-28 | 00:00:00 | 106,95 | 107,89 | 105,94 | 106,23 | 3.574.100 | | 2005-04-29 | 00:00:00 | 107,13 | 107,28 | 104,50 | 106,79 | 4.585.000 | | 2005-05-02 | 00:00:00 | 105,85 | 105,85 | 103,00 | 104,46 | 6.286.100 | | 2005-05-03 | 00:00:00 | 103,55 | 104,90 | 103,05 | 104,37 | 5.618.200 | | 2005-05-04 | 00:00:00 | 105,20 | 107,15 | 104,65 | 106,27 | 5.198.800 | | 2005-05-05 | 00:00:00 | 106,80 | 107,29 | 104,56 | 105,30 | 4.722.400 | | 2005-05-06 | 00:00:00 | 105,75 | 106,18 | 104,50 | 104,68 | 3.804.000 | | 2005-05-09 | 00:00:00 | 104,48 | 105,54 | 104,22 | 105,50 | 3.631.100 | | 2005-05-10 | 00:00:00 | 104,22 | 104,27 | 101,81 | 102,11 | 6.365.100 | | 2005-05-11 | 00:00:00 | 102,55 | 104,04 | 101,97 | 103,75 | 5.132.100 | | 2005-05-12 | 00:00:00 | 103,50 | 103,73 | 99,34 | 100,22 | 7.465.400 | | 2005-05-13 | 00:00:00 | 99,50 | 100,20 | 96,42 | 97,82 | 9.189.000 | | 2005-05-16 | 00:00:00 | 98,00 | 99,29 | 97,80 | 98,42 | 4.893.300 | | 2005-05-17 | 00:00:00 | 97,50 | 98,62 | 97,25 | 98,35 | 5.396.100 | | 2005-05-18 | 00:00:00 | 99,00 | 99,97 | 98,50 | 99,58 | 5.248.400 | | 2005-05-19 | 00:00:00 | 100,00 | 100,50 | 99,23 | 100,12 | 3.734.500 | | 2005-05-20 | 00:00:00 | 99,95 | 101,20 | 99,55 | 101,08 | 3.495.500 | | 2005-05-23 | 00:00:00 | 101,65 | 101,65 | 100,30 | 100,69 | 3.706.200 | | 2005-05-24 | 00:00:00 | 100,50 | 100,50 | 98,70 | 99,58 | 4.118.500 | | 2005-05-25 | 00:00:00 | 99,70 | 99,70 | 97,23 | 97,25 | 6.690.600 | | 2005-05-26 | 00:00:00 | 98,05 | 98,16 | 96,04 | 96,60 | 7.984.100 | | 2005-05-27 | 00:00:00 | 96,95 | 96,97 | 95,16 | 95,50 | 6.726.800 | | 2005-05-31 | 00:00:00 | 94,90 | 97,57 | 94,75 | 97,50 | 7.687.500 | | 2005-06-01 | 00:00:00 | 97,40 | 99,78 | 96,71 | 98,64 | 6.487.000 | | 2005-06-02 | 00:00:00 | 98,00 | 98,48 | 97,23 | 97,67 | 3.975.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
