(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 188,90 | 188,95 | 185,30 | 187,13 | 4.153.100 | | 2006-11-06 | 00:00:00 | 187,68 | 191,70 | 187,68 | 190,00 | 4.639.000 | | 2006-11-07 | 00:00:00 | 190,20 | 191,42 | 188,56 | 188,68 | 3.697.900 | | 2006-11-08 | 00:00:00 | 187,65 | 189,92 | 186,50 | 188,77 | 3.989.800 | | 2006-11-09 | 00:00:00 | 188,40 | 189,00 | 184,78 | 184,78 | 4.488.400 | | 2006-11-10 | 00:00:00 | 185,46 | 187,07 | 184,60 | 187,06 | 3.319.800 | | 2006-11-13 | 00:00:00 | 187,65 | 189,80 | 187,23 | 187,73 | 3.382.300 | | 2006-11-14 | 00:00:00 | 188,40 | 190,94 | 185,40 | 190,36 | 4.702.800 | | 2006-11-15 | 00:00:00 | 190,37 | 194,32 | 189,84 | 193,11 | 5.090.900 | | 2006-11-16 | 00:00:00 | 194,00 | 196,80 | 194,00 | 196,72 | 4.784.000 | | 2006-11-17 | 00:00:00 | 195,98 | 197,00 | 194,88 | 195,04 | 3.397.300 | | 2006-11-20 | 00:00:00 | 195,35 | 198,11 | 195,03 | 197,45 | 3.344.800 | | 2006-11-21 | 00:00:00 | 199,00 | 199,89 | 198,29 | 199,76 | 3.447.600 | | 2006-11-22 | 00:00:00 | 200,00 | 202,47 | 199,99 | 202,29 | 3.057.200 | | 2006-11-24 | 00:00:00 | 200,23 | 203,35 | 199,15 | 201,60 | 1.978.600 | | 2006-11-27 | 00:00:00 | 201,35 | 202,10 | 193,11 | 193,11 | 6.328.200 | | 2006-11-28 | 00:00:00 | 193,00 | 197,49 | 191,50 | 197,12 | 5.864.900 | | 2006-11-29 | 00:00:00 | 197,99 | 199,45 | 193,06 | 196,22 | 5.915.000 | | 2006-11-30 | 00:00:00 | 195,98 | 196,45 | 193,18 | 194,80 | 4.082.500 | | 2006-12-01 | 00:00:00 | 195,70 | 196,43 | 191,52 | 194,50 | 4.820.900 | | 2006-12-04 | 00:00:00 | 195,65 | 200,08 | 195,39 | 200,05 | 4.259.100 | | 2006-12-05 | 00:00:00 | 199,70 | 202,25 | 198,21 | 201,61 | 3.733.000 | | 2006-12-06 | 00:00:00 | 202,00 | 205,05 | 201,00 | 205,00 | 4.133.200 | | 2006-12-07 | 00:00:00 | 206,70 | 206,70 | 200,00 | 200,20 | 5.237.500 | | 2006-12-08 | 00:00:00 | 200,24 | 205,26 | 200,00 | 205,10 | 4.968.600 | | 2006-12-11 | 00:00:00 | 205,50 | 205,50 | 201,84 | 202,52 | 5.905.800 | | 2006-12-12 | 00:00:00 | 200,21 | 203,85 | 198,44 | 200,00 | 8.926.200 | | 2006-12-13 | 00:00:00 | 200,72 | 201,78 | 198,00 | 198,31 | 5.823.000 | | 2006-12-14 | 00:00:00 | 199,20 | 200,80 | 197,63 | 200,13 | 5.081.500 | | 2006-12-15 | 00:00:00 | 200,61 | 201,95 | 199,80 | 199,84 | 5.451.400 | | 2006-12-18 | 00:00:00 | 200,50 | 203,59 | 199,64 | 203,24 | 6.018.800 | | 2006-12-19 | 00:00:00 | 201,98 | 202,67 | 200,43 | 201,24 | 4.865.700 | | 2006-12-20 | 00:00:00 | 201,79 | 204,31 | 201,24 | 201,37 | 4.336.800 | | 2006-12-21 | 00:00:00 | 202,36 | 202,69 | 197,70 | 198,10 | 4.661.800 | | 2006-12-22 | 00:00:00 | 199,10 | 199,15 | 195,66 | 198,09 | 3.500.600 | | 2006-12-26 | 00:00:00 | 198,90 | 200,60 | 198,29 | 199,86 | 2.575.600 | | 2006-12-27 | 00:00:00 | 199,86 | 202,29 | 199,72 | 201,95 | 2.887.200 | | 2006-12-28 | 00:00:00 | 202,33 | 202,48 | 199,76 | 200,80 | 2.395.600 | | 2006-12-29 | 00:00:00 | 200,93 | 202,40 | 199,32 | 199,35 | 2.762.500 | | 2007-01-03 | 00:00:00 | 200,60 | 203,32 | 197,82 | 200,72 | 6.494.900 | | 2007-01-04 | 00:00:00 | 200,22 | 200,67 | 198,07 | 198,85 | 6.460.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
