(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 131,25 | 132,48 | 130,49 | 132,41 | 2.084.400 | | 2005-11-22 | 00:00:00 | 131,80 | 132,99 | 130,81 | 132,60 | 2.392.300 | | 2005-11-23 | 00:00:00 | 132,61 | 134,99 | 132,61 | 134,08 | 3.139.800 | | 2005-11-25 | 00:00:00 | 134,20 | 134,89 | 134,03 | 134,12 | 808.200 | | 2005-11-28 | 00:00:00 | 134,30 | 134,30 | 130,84 | 131,10 | 2.759.900 | | 2005-11-29 | 00:00:00 | 132,00 | 132,43 | 129,05 | 130,45 | 3.095.500 | | 2005-11-30 | 00:00:00 | 130,45 | 131,27 | 128,44 | 128,96 | 3.016.000 | | 2005-12-01 | 00:00:00 | 130,50 | 131,66 | 129,61 | 130,28 | 2.497.400 | | 2005-12-02 | 00:00:00 | 130,15 | 131,76 | 130,01 | 131,08 | 1.891.400 | | 2005-12-05 | 00:00:00 | 130,75 | 133,67 | 129,42 | 133,05 | 2.709.600 | | 2005-12-06 | 00:00:00 | 133,95 | 134,16 | 130,85 | 131,31 | 3.019.000 | | 2005-12-07 | 00:00:00 | 130,68 | 131,10 | 128,85 | 129,89 | 2.646.300 | | 2005-12-08 | 00:00:00 | 129,05 | 130,02 | 127,76 | 128,64 | 3.191.000 | | 2005-12-09 | 00:00:00 | 129,15 | 130,05 | 128,44 | 129,66 | 1.878.800 | | 2005-12-12 | 00:00:00 | 130,40 | 131,02 | 128,51 | 130,01 | 2.006.300 | | 2005-12-13 | 00:00:00 | 128,80 | 131,89 | 128,51 | 131,64 | 3.430.800 | | 2005-12-14 | 00:00:00 | 131,08 | 131,90 | 129,35 | 129,63 | 3.471.600 | | 2005-12-15 | 00:00:00 | 128,25 | 129,60 | 127,60 | 128,30 | 5.480.900 | | 2005-12-16 | 00:00:00 | 127,66 | 127,86 | 126,11 | 126,50 | 5.437.100 | | 2005-12-19 | 00:00:00 | 127,30 | 127,40 | 124,45 | 125,13 | 4.217.400 | | 2005-12-20 | 00:00:00 | 124,70 | 126,23 | 124,34 | 125,86 | 4.094.300 | | 2005-12-21 | 00:00:00 | 126,35 | 128,30 | 126,11 | 127,31 | 3.694.400 | | 2005-12-22 | 00:00:00 | 127,55 | 128,25 | 126,69 | 127,99 | 2.437.100 | | 2005-12-23 | 00:00:00 | 127,95 | 128,47 | 127,40 | 128,11 | 1.670.200 | | 2005-12-27 | 00:00:00 | 128,70 | 129,40 | 127,83 | 128,26 | 2.826.500 | | 2005-12-28 | 00:00:00 | 128,30 | 128,81 | 127,64 | 127,98 | 1.809.100 | | 2005-12-29 | 00:00:00 | 127,45 | 128,74 | 127,45 | 128,02 | 1.684.500 | | 2005-12-30 | 00:00:00 | 127,15 | 128,07 | 126,70 | 127,71 | 1.962.500 | | 2006-01-03 | 00:00:00 | 126,70 | 129,44 | 124,23 | 128,87 | 6.188.700 | | 2006-01-04 | 00:00:00 | 127,35 | 128,91 | 126,38 | 127,09 | 4.861.600 | | 2006-01-05 | 00:00:00 | 126,00 | 127,32 | 125,61 | 127,04 | 3.717.400 | | 2006-01-06 | 00:00:00 | 127,29 | 129,25 | 127,29 | 128,84 | 4.319.600 | | 2006-01-09 | 00:00:00 | 128,50 | 130,62 | 128,00 | 130,39 | 4.723.500 | | 2006-01-10 | 00:00:00 | 130,05 | 132,95 | 130,02 | 132,03 | 5.536.800 | | 2006-01-11 | 00:00:00 | 131,45 | 133,80 | 131,42 | 131,97 | 4.671.400 | | 2006-01-12 | 00:00:00 | 131,40 | 133,21 | 131,38 | 132,25 | 3.725.500 | | 2006-01-13 | 00:00:00 | 132,02 | 133,66 | 131,90 | 133,26 | 2.894.900 | | 2006-01-17 | 00:00:00 | 131,00 | 133,13 | 130,59 | 132,59 | 3.621.600 | | 2006-01-18 | 00:00:00 | 131,06 | 132,68 | 131,01 | 132,37 | 4.302.700 | | 2006-01-19 | 00:00:00 | 132,72 | 134,82 | 132,71 | 133,82 | 5.010.700 | | 2006-01-20 | 00:00:00 | 132,85 | 134,06 | 131,25 | 131,44 | 5.679.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
