(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 132,85 | 134,06 | 131,25 | 131,44 | 5.679.900 | | 2006-01-23 | 00:00:00 | 131,64 | 134,18 | 131,64 | 132,87 | 3.847.900 | | 2006-01-24 | 00:00:00 | 132,63 | 134,09 | 132,34 | 133,00 | 3.758.000 | | 2006-01-25 | 00:00:00 | 133,65 | 134,04 | 132,46 | 133,56 | 3.740.500 | | 2006-01-26 | 00:00:00 | 133,01 | 138,36 | 133,01 | 137,40 | 4.808.200 | | 2006-01-27 | 00:00:00 | 137,93 | 139,75 | 137,10 | 138,94 | 3.687.900 | | 2006-01-30 | 00:00:00 | 139,55 | 140,64 | 138,71 | 139,87 | 3.168.600 | | 2006-01-31 | 00:00:00 | 139,73 | 141,86 | 138,45 | 141,25 | 4.906.200 | | 2006-02-01 | 00:00:00 | 141,40 | 142,95 | 140,43 | 141,71 | 3.635.900 | | 2006-02-02 | 00:00:00 | 142,27 | 143,77 | 141,40 | 142,52 | 3.711.000 | | 2006-02-03 | 00:00:00 | 141,55 | 143,12 | 140,70 | 142,74 | 4.178.900 | | 2006-02-06 | 00:00:00 | 142,61 | 144,10 | 141,60 | 142,82 | 3.849.300 | | 2006-02-07 | 00:00:00 | 142,35 | 143,31 | 139,48 | 139,48 | 5.207.700 | | 2006-02-08 | 00:00:00 | 140,10 | 141,93 | 139,32 | 141,14 | 4.481.400 | | 2006-02-09 | 00:00:00 | 141,14 | 142,85 | 140,49 | 140,85 | 3.059.500 | | 2006-02-10 | 00:00:00 | 140,67 | 141,85 | 137,80 | 140,81 | 4.433.100 | | 2006-02-13 | 00:00:00 | 139,65 | 141,80 | 139,15 | 139,65 | 2.155.200 | | 2006-02-14 | 00:00:00 | 141,20 | 142,32 | 138,77 | 141,78 | 3.003.100 | | 2006-02-15 | 00:00:00 | 142,00 | 145,50 | 141,40 | 145,14 | 4.330.700 | | 2006-02-16 | 00:00:00 | 146,10 | 146,35 | 144,21 | 145,90 | 2.847.300 | | 2006-02-17 | 00:00:00 | 146,19 | 146,22 | 144,06 | 145,54 | 2.407.200 | | 2006-02-21 | 00:00:00 | 145,56 | 145,75 | 143,01 | 143,45 | 2.539.800 | | 2006-02-22 | 00:00:00 | 143,45 | 145,53 | 143,23 | 145,53 | 2.664.200 | | 2006-02-23 | 00:00:00 | 145,61 | 145,61 | 143,79 | 143,96 | 2.457.400 | | 2006-02-24 | 00:00:00 | 143,05 | 145,40 | 143,05 | 144,16 | 2.314.700 | | 2006-02-27 | 00:00:00 | 144,81 | 145,25 | 143,34 | 143,82 | 2.282.200 | | 2006-02-28 | 00:00:00 | 143,60 | 144,16 | 141,11 | 141,29 | 3.911.700 | | 2006-03-01 | 00:00:00 | 141,98 | 143,74 | 141,56 | 143,15 | 2.989.900 | | 2006-03-02 | 00:00:00 | 143,07 | 144,86 | 142,24 | 144,00 | 2.902.300 | | 2006-03-03 | 00:00:00 | 143,50 | 147,48 | 143,10 | 146,00 | 4.042.700 | | 2006-03-06 | 00:00:00 | 146,54 | 147,08 | 144,31 | 145,02 | 2.900.600 | | 2006-03-07 | 00:00:00 | 144,37 | 144,46 | 143,17 | 144,28 | 2.775.400 | | 2006-03-08 | 00:00:00 | 143,55 | 144,67 | 141,26 | 142,49 | 3.633.100 | | 2006-03-09 | 00:00:00 | 142,66 | 143,40 | 141,20 | 141,70 | 2.262.100 | | 2006-03-10 | 00:00:00 | 141,63 | 142,45 | 140,15 | 141,53 | 3.247.000 | | 2006-03-13 | 00:00:00 | 141,55 | 142,95 | 139,18 | 140,72 | 4.945.700 | | 2006-03-14 | 00:00:00 | 145,92 | 149,50 | 145,62 | 149,42 | 11.360.100 | | 2006-03-15 | 00:00:00 | 148,30 | 149,64 | 147,59 | 149,00 | 7.557.100 | | 2006-03-16 | 00:00:00 | 149,10 | 149,69 | 147,45 | 147,69 | 6.025.800 | | 2006-03-17 | 00:00:00 | 148,25 | 151,54 | 148,03 | 150,36 | 6.670.000 | | 2006-03-20 | 00:00:00 | 150,05 | 152,66 | 149,80 | 152,18 | 4.896.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
