(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 200,22 | 200,67 | 198,07 | 198,85 | 6.460.200 | | 2007-01-05 | 00:00:00 | 198,43 | 200,00 | 197,90 | 199,05 | 5.892.900 | | 2007-01-08 | 00:00:00 | 199,05 | 203,95 | 198,10 | 203,73 | 7.851.000 | | 2007-01-09 | 00:00:00 | 203,54 | 204,90 | 202,00 | 204,08 | 7.147.100 | | 2007-01-10 | 00:00:00 | 203,40 | 208,44 | 201,50 | 208,11 | 8.025.700 | | 2007-01-11 | 00:00:00 | 208,34 | 213,17 | 207,60 | 211,88 | 9.039.400 | | 2007-01-12 | 00:00:00 | 210,90 | 214,22 | 210,40 | 213,99 | 6.618.900 | | 2007-01-16 | 00:00:00 | 210,85 | 215,13 | 210,85 | 213,59 | 5.846.600 | | 2007-01-17 | 00:00:00 | 212,20 | 214,09 | 210,85 | 213,23 | 5.306.300 | | 2007-01-18 | 00:00:00 | 213,75 | 214,81 | 209,10 | 209,68 | 6.541.600 | | 2007-01-19 | 00:00:00 | 209,08 | 211,44 | 208,84 | 210,29 | 5.333.700 | | 2007-01-22 | 00:00:00 | 211,09 | 213,25 | 209,60 | 212,97 | 4.980.700 | | 2007-01-23 | 00:00:00 | 212,82 | 213,42 | 210,65 | 212,64 | 6.293.400 | | 2007-01-24 | 00:00:00 | 213,51 | 220,17 | 213,03 | 220,10 | 6.386.800 | | 2007-01-25 | 00:00:00 | 219,83 | 220,51 | 212,51 | 213,07 | 7.853.800 | | 2007-01-26 | 00:00:00 | 214,56 | 214,90 | 210,60 | 213,50 | 7.458.200 | | 2007-01-29 | 00:00:00 | 213,90 | 215,08 | 210,13 | 211,04 | 5.890.700 | | 2007-01-30 | 00:00:00 | 211,08 | 212,31 | 208,37 | 208,78 | 6.001.000 | | 2007-01-31 | 00:00:00 | 208,30 | 212,75 | 207,29 | 212,16 | 7.235.100 | | 2007-02-01 | 00:00:00 | 213,44 | 213,90 | 209,73 | 212,00 | 5.734.500 | | 2007-02-02 | 00:00:00 | 211,00 | 213,90 | 211,00 | 213,43 | 3.527.000 | | 2007-02-05 | 00:00:00 | 213,30 | 213,72 | 211,50 | 212,55 | 2.995.700 | | 2007-02-06 | 00:00:00 | 213,29 | 215,86 | 212,70 | 214,65 | 3.803.100 | | 2007-02-07 | 00:00:00 | 215,03 | 215,85 | 213,10 | 213,55 | 3.621.700 | | 2007-02-08 | 00:00:00 | 212,09 | 215,21 | 209,81 | 213,90 | 5.410.500 | | 2007-02-09 | 00:00:00 | 215,77 | 219,26 | 210,58 | 213,28 | 9.109.300 | | 2007-02-12 | 00:00:00 | 213,75 | 214,00 | 209,87 | 211,13 | 5.384.400 | | 2007-02-13 | 00:00:00 | 211,98 | 213,30 | 210,47 | 212,53 | 4.022.000 | | 2007-02-14 | 00:00:00 | 213,70 | 219,10 | 212,79 | 217,40 | 7.696.400 | | 2007-02-15 | 00:00:00 | 217,94 | 218,84 | 216,41 | 216,82 | 3.627.200 | | 2007-02-16 | 00:00:00 | 215,96 | 217,50 | 215,02 | 216,92 | 3.118.500 | | 2007-02-20 | 00:00:00 | 218,33 | 221,90 | 215,97 | 220,94 | 6.225.500 | | 2007-02-21 | 00:00:00 | 219,25 | 221,50 | 218,16 | 220,15 | 5.225.500 | | 2007-02-22 | 00:00:00 | 221,00 | 222,75 | 218,00 | 218,97 | 4.273.400 | | 2007-02-23 | 00:00:00 | 219,16 | 219,80 | 215,55 | 216,50 | 5.507.400 | | 2007-02-26 | 00:00:00 | 217,99 | 218,37 | 212,66 | 214,00 | 5.552.700 | | 2007-02-27 | 00:00:00 | 209,75 | 210,40 | 194,65 | 196,00 | 18.817.600 | | 2007-02-28 | 00:00:00 | 200,40 | 203,85 | 197,79 | 201,75 | 15.940.000 | | 2007-03-01 | 00:00:00 | 197,12 | 202,70 | 194,08 | 199,66 | 14.141.300 | | 2007-03-02 | 00:00:00 | 198,20 | 200,92 | 195,59 | 195,67 | 9.842.200 | | 2007-03-05 | 00:00:00 | 193,55 | 197,49 | 189,85 | 190,00 | 13.391.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
