(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 151,00 | 151,00 | 147,52 | 149,80 | 3.277.400 | | 2006-09-11 | 00:00:00 | 149,25 | 151,23 | 149,15 | 151,00 | 3.134.200 | | 2006-09-12 | 00:00:00 | 154,75 | 159,75 | 154,71 | 158,29 | 10.644.400 | | 2006-09-13 | 00:00:00 | 157,70 | 162,26 | 156,81 | 160,86 | 7.605.900 | | 2006-09-14 | 00:00:00 | 159,75 | 163,18 | 159,52 | 162,52 | 5.496.800 | | 2006-09-15 | 00:00:00 | 162,50 | 163,75 | 161,52 | 162,71 | 6.845.100 | | 2006-09-18 | 00:00:00 | 162,02 | 164,80 | 162,00 | 163,22 | 5.733.300 | | 2006-09-19 | 00:00:00 | 163,08 | 164,22 | 162,31 | 163,39 | 4.851.400 | | 2006-09-20 | 00:00:00 | 164,63 | 167,16 | 164,23 | 166,60 | 6.403.800 | | 2006-09-21 | 00:00:00 | 167,50 | 169,69 | 165,86 | 167,15 | 8.052.600 | | 2006-09-22 | 00:00:00 | 166,95 | 168,33 | 165,76 | 167,52 | 5.103.900 | | 2006-09-25 | 00:00:00 | 167,90 | 169,42 | 167,00 | 168,69 | 4.780.000 | | 2006-09-26 | 00:00:00 | 167,94 | 169,92 | 167,02 | 168,68 | 6.095.300 | | 2006-09-27 | 00:00:00 | 168,93 | 169,90 | 167,25 | 169,00 | 5.185.300 | | 2006-09-28 | 00:00:00 | 168,95 | 170,00 | 167,80 | 170,00 | 4.413.800 | | 2006-09-29 | 00:00:00 | 170,05 | 171,15 | 169,10 | 169,17 | 4.394.400 | | 2006-10-02 | 00:00:00 | 168,51 | 171,45 | 168,51 | 170,69 | 4.143.700 | | 2006-10-03 | 00:00:00 | 170,44 | 174,40 | 170,10 | 174,20 | 5.823.500 | | 2006-10-04 | 00:00:00 | 173,31 | 176,66 | 173,31 | 176,56 | 8.069.400 | | 2006-10-05 | 00:00:00 | 176,52 | 176,52 | 174,69 | 175,50 | 5.749.400 | | 2006-10-06 | 00:00:00 | 174,32 | 176,00 | 173,80 | 175,65 | 4.898.200 | | 2006-10-09 | 00:00:00 | 175,40 | 177,49 | 175,32 | 177,45 | 3.985.500 | | 2006-10-10 | 00:00:00 | 177,05 | 179,85 | 176,79 | 178,86 | 6.559.900 | | 2006-10-11 | 00:00:00 | 177,30 | 178,97 | 176,75 | 178,97 | 5.615.300 | | 2006-10-12 | 00:00:00 | 179,27 | 181,92 | 178,61 | 181,51 | 5.754.200 | | 2006-10-13 | 00:00:00 | 181,21 | 183,96 | 180,65 | 183,85 | 5.163.300 | | 2006-10-16 | 00:00:00 | 183,82 | 185,48 | 183,09 | 185,22 | 4.699.100 | | 2006-10-17 | 00:00:00 | 184,22 | 184,71 | 182,14 | 183,07 | 5.867.200 | | 2006-10-18 | 00:00:00 | 184,07 | 184,65 | 181,85 | 182,97 | 6.127.000 | | 2006-10-19 | 00:00:00 | 181,25 | 182,63 | 179,90 | 180,05 | 5.560.400 | | 2006-10-20 | 00:00:00 | 179,72 | 180,69 | 178,85 | 180,40 | 4.206.600 | | 2006-10-23 | 00:00:00 | 180,23 | 184,87 | 180,21 | 184,70 | 4.695.800 | | 2006-10-24 | 00:00:00 | 184,52 | 188,25 | 184,40 | 187,84 | 5.516.100 | | 2006-10-25 | 00:00:00 | 188,64 | 189,69 | 187,16 | 188,61 | 5.224.400 | | 2006-10-26 | 00:00:00 | 189,18 | 193,60 | 188,29 | 193,38 | 5.732.100 | | 2006-10-27 | 00:00:00 | 192,01 | 193,23 | 188,39 | 188,67 | 5.703.200 | | 2006-10-30 | 00:00:00 | 188,00 | 190,55 | 186,70 | 189,75 | 5.354.900 | | 2006-10-31 | 00:00:00 | 190,00 | 191,02 | 188,88 | 189,79 | 4.548.300 | | 2006-11-01 | 00:00:00 | 191,00 | 192,21 | 184,75 | 185,00 | 7.731.800 | | 2006-11-02 | 00:00:00 | 184,51 | 187,79 | 182,70 | 187,39 | 6.191.000 | | 2006-11-03 | 00:00:00 | 188,90 | 188,95 | 185,30 | 187,13 | 4.153.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
