(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 150,05 | 152,66 | 149,80 | 152,18 | 4.896.800 | | 2006-03-21 | 00:00:00 | 151,61 | 152,00 | 149,01 | 149,40 | 4.460.600 | | 2006-03-22 | 00:00:00 | 148,30 | 152,36 | 148,30 | 151,82 | 3.770.800 | | 2006-03-23 | 00:00:00 | 151,17 | 151,96 | 150,45 | 151,67 | 3.852.700 | | 2006-03-24 | 00:00:00 | 151,68 | 152,57 | 150,88 | 152,17 | 2.651.700 | | 2006-03-27 | 00:00:00 | 152,13 | 155,36 | 152,13 | 155,00 | 4.314.600 | | 2006-03-28 | 00:00:00 | 155,01 | 157,82 | 154,16 | 154,16 | 6.481.600 | | 2006-03-29 | 00:00:00 | 154,90 | 157,57 | 154,84 | 156,90 | 4.458.100 | | 2006-03-30 | 00:00:00 | 157,73 | 159,63 | 155,71 | 156,81 | 4.771.000 | | 2006-03-31 | 00:00:00 | 157,00 | 158,38 | 156,25 | 156,96 | 3.298.400 | | 2006-04-03 | 00:00:00 | 157,99 | 159,88 | 156,92 | 158,12 | 3.979.800 | | 2006-04-04 | 00:00:00 | 158,12 | 161,36 | 158,12 | 161,00 | 5.088.800 | | 2006-04-05 | 00:00:00 | 160,50 | 161,92 | 160,00 | 160,75 | 4.191.500 | | 2006-04-06 | 00:00:00 | 160,07 | 162,07 | 160,07 | 162,04 | 4.180.900 | | 2006-04-07 | 00:00:00 | 162,04 | 163,16 | 159,89 | 161,02 | 4.964.100 | | 2006-04-10 | 00:00:00 | 162,50 | 164,05 | 161,45 | 162,46 | 4.470.700 | | 2006-04-11 | 00:00:00 | 163,00 | 163,30 | 158,51 | 159,15 | 4.962.800 | | 2006-04-12 | 00:00:00 | 159,63 | 160,30 | 158,40 | 159,52 | 3.404.000 | | 2006-04-13 | 00:00:00 | 158,45 | 159,69 | 158,20 | 159,43 | 2.217.100 | | 2006-04-17 | 00:00:00 | 160,25 | 163,21 | 160,00 | 161,94 | 3.381.700 | | 2006-04-18 | 00:00:00 | 162,75 | 166,18 | 161,32 | 165,55 | 4.828.300 | | 2006-04-19 | 00:00:00 | 164,55 | 167,57 | 163,60 | 167,05 | 4.670.400 | | 2006-04-20 | 00:00:00 | 166,06 | 169,31 | 166,06 | 168,55 | 4.893.900 | | 2006-04-21 | 00:00:00 | 168,62 | 168,66 | 165,32 | 165,89 | 3.591.500 | | 2006-04-24 | 00:00:00 | 165,50 | 166,27 | 163,50 | 165,35 | 3.431.400 | | 2006-04-25 | 00:00:00 | 165,35 | 165,60 | 161,76 | 162,80 | 3.361.400 | | 2006-04-26 | 00:00:00 | 163,50 | 164,65 | 162,20 | 163,40 | 3.032.600 | | 2006-04-27 | 00:00:00 | 163,35 | 165,79 | 162,10 | 163,97 | 4.063.900 | | 2006-04-28 | 00:00:00 | 163,81 | 164,89 | 158,65 | 160,29 | 5.349.000 | | 2006-05-01 | 00:00:00 | 160,30 | 161,67 | 156,08 | 156,45 | 5.652.300 | | 2006-05-02 | 00:00:00 | 157,60 | 160,00 | 157,12 | 158,83 | 3.710.700 | | 2006-05-03 | 00:00:00 | 159,50 | 159,85 | 157,75 | 159,15 | 2.521.000 | | 2006-05-04 | 00:00:00 | 159,16 | 160,33 | 158,00 | 158,04 | 2.554.600 | | 2006-05-05 | 00:00:00 | 159,75 | 164,60 | 159,69 | 164,39 | 3.737.500 | | 2006-05-08 | 00:00:00 | 164,39 | 166,55 | 162,20 | 163,53 | 2.395.700 | | 2006-05-09 | 00:00:00 | 163,75 | 166,26 | 163,70 | 165,75 | 2.615.300 | | 2006-05-10 | 00:00:00 | 164,85 | 165,41 | 162,05 | 164,09 | 3.215.800 | | 2006-05-11 | 00:00:00 | 164,38 | 164,49 | 158,60 | 159,28 | 3.639.600 | | 2006-05-12 | 00:00:00 | 158,75 | 159,70 | 156,07 | 156,11 | 4.579.300 | | 2006-05-15 | 00:00:00 | 154,60 | 157,00 | 151,11 | 153,14 | 6.119.200 | | 2006-05-16 | 00:00:00 | 153,60 | 155,11 | 150,62 | 152,70 | 4.016.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
