(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 2021-10-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 119,95 | 120,14 | 119,30 | 120,00 | 3.848.700 | | 2005-09-27 | 00:00:00 | 119,70 | 120,97 | 119,55 | 119,67 | 4.065.000 | | 2005-09-28 | 00:00:00 | 120,15 | 120,87 | 119,78 | 120,10 | 3.630.400 | | 2005-09-29 | 00:00:00 | 119,10 | 121,47 | 119,03 | 121,22 | 4.431.100 | | 2005-09-30 | 00:00:00 | 120,89 | 121,70 | 120,80 | 121,58 | 2.643.800 | | 2005-10-03 | 00:00:00 | 121,29 | 122,36 | 121,28 | 121,65 | 3.418.100 | | 2005-10-04 | 00:00:00 | 120,90 | 121,65 | 118,70 | 118,92 | 3.963.800 | | 2005-10-05 | 00:00:00 | 118,92 | 119,19 | 116,60 | 117,75 | 4.382.500 | | 2005-10-06 | 00:00:00 | 117,70 | 118,56 | 116,23 | 116,93 | 4.138.300 | | 2005-10-07 | 00:00:00 | 117,25 | 118,05 | 117,20 | 117,57 | 3.089.500 | | 2005-10-10 | 00:00:00 | 118,00 | 119,37 | 117,55 | 118,51 | 3.388.000 | | 2005-10-11 | 00:00:00 | 119,20 | 119,79 | 117,00 | 117,55 | 5.395.400 | | 2005-10-12 | 00:00:00 | 117,55 | 118,67 | 113,53 | 115,65 | 6.656.200 | | 2005-10-13 | 00:00:00 | 115,20 | 116,23 | 110,23 | 113,18 | 9.109.200 | | 2005-10-14 | 00:00:00 | 114,10 | 114,87 | 112,53 | 114,55 | 5.705.300 | | 2005-10-17 | 00:00:00 | 115,99 | 117,70 | 115,93 | 117,05 | 4.296.800 | | 2005-10-18 | 00:00:00 | 116,55 | 118,39 | 116,53 | 117,09 | 4.139.600 | | 2005-10-19 | 00:00:00 | 116,25 | 121,33 | 116,02 | 121,20 | 6.704.500 | | 2005-10-20 | 00:00:00 | 119,98 | 122,08 | 118,71 | 118,75 | 9.035.700 | | 2005-10-21 | 00:00:00 | 119,80 | 119,98 | 118,02 | 118,77 | 5.417.800 | | 2005-10-24 | 00:00:00 | 119,70 | 123,47 | 119,20 | 123,30 | 5.516.500 | | 2005-10-25 | 00:00:00 | 122,52 | 124,84 | 122,32 | 123,55 | 5.102.600 | | 2005-10-26 | 00:00:00 | 123,25 | 124,99 | 122,65 | 124,25 | 4.170.000 | | 2005-10-27 | 00:00:00 | 123,80 | 124,90 | 122,02 | 122,43 | 4.132.200 | | 2005-10-28 | 00:00:00 | 123,70 | 124,75 | 122,59 | 124,56 | 3.520.700 | | 2005-10-31 | 00:00:00 | 125,00 | 127,38 | 124,95 | 126,37 | 3.816.000 | | 2005-11-01 | 00:00:00 | 126,70 | 126,89 | 124,80 | 126,60 | 3.914.900 | | 2005-11-02 | 00:00:00 | 126,00 | 129,44 | 126,00 | 129,13 | 4.266.100 | | 2005-11-03 | 00:00:00 | 130,00 | 130,00 | 128,09 | 129,20 | 5.002.600 | | 2005-11-04 | 00:00:00 | 129,75 | 131,18 | 128,90 | 130,96 | 4.093.400 | | 2005-11-07 | 00:00:00 | 130,50 | 131,69 | 128,67 | 129,15 | 3.561.400 | | 2005-11-08 | 00:00:00 | 128,35 | 128,36 | 127,22 | 127,52 | 2.944.500 | | 2005-11-09 | 00:00:00 | 127,84 | 129,73 | 127,50 | 128,70 | 2.655.400 | | 2005-11-10 | 00:00:00 | 128,15 | 130,33 | 127,78 | 130,09 | 3.174.500 | | 2005-11-11 | 00:00:00 | 129,45 | 130,63 | 129,27 | 130,00 | 2.134.000 | | 2005-11-14 | 00:00:00 | 130,32 | 130,32 | 128,60 | 129,24 | 1.799.300 | | 2005-11-15 | 00:00:00 | 129,70 | 129,76 | 127,06 | 127,97 | 2.356.400 | | 2005-11-16 | 00:00:00 | 128,35 | 128,47 | 126,56 | 128,18 | 2.538.900 | | 2005-11-17 | 00:00:00 | 128,00 | 130,41 | 127,86 | 130,41 | 2.595.400 | | 2005-11-18 | 00:00:00 | 131,90 | 131,90 | 129,81 | 131,58 | 2.615.900 | | 2005-11-21 | 00:00:00 | 131,25 | 132,48 | 130,49 | 132,41 | 2.084.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
