(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 193,55 | 197,49 | 189,85 | 190,00 | 13.391.800 | | 2007-03-06 | 00:00:00 | 193,90 | 198,20 | 193,70 | 197,37 | 10.796.300 | | 2007-03-07 | 00:00:00 | 197,48 | 199,00 | 195,50 | 195,59 | 8.459.500 | | 2007-03-08 | 00:00:00 | 198,03 | 202,02 | 198,00 | 199,94 | 10.789.400 | | 2007-03-09 | 00:00:00 | 202,95 | 202,99 | 198,86 | 201,70 | 7.676.900 | | 2007-03-12 | 00:00:00 | 200,00 | 202,89 | 198,86 | 202,60 | 9.623.200 | | 2007-03-13 | 00:00:00 | 204,96 | 208,56 | 198,52 | 199,03 | 31.973.100 | | 2007-03-14 | 00:00:00 | 200,00 | 202,16 | 197,54 | 200,15 | 20.394.300 | | 2007-03-15 | 00:00:00 | 200,00 | 202,37 | 199,50 | 200,89 | 9.741.600 | | 2007-03-16 | 00:00:00 | 200,79 | 201,05 | 198,27 | 199,00 | 10.875.200 | | 2007-03-19 | 00:00:00 | 201,32 | 202,50 | 200,44 | 202,44 | 8.186.200 | | 2007-03-20 | 00:00:00 | 202,49 | 204,43 | 202,00 | 204,00 | 6.641.900 | | 2007-03-21 | 00:00:00 | 205,34 | 211,51 | 204,16 | 210,95 | 10.934.100 | | 2007-03-22 | 00:00:00 | 211,70 | 211,75 | 209,29 | 210,08 | 8.016.100 | | 2007-03-23 | 00:00:00 | 210,06 | 211,89 | 209,71 | 211,89 | 5.106.800 | | 2007-03-26 | 00:00:00 | 212,01 | 212,22 | 209,30 | 211,73 | 6.525.100 | | 2007-03-27 | 00:00:00 | 211,01 | 211,73 | 209,74 | 209,87 | 4.806.100 | | 2007-03-28 | 00:00:00 | 208,21 | 208,67 | 206,19 | 206,76 | 7.991.200 | | 2007-03-29 | 00:00:00 | 208,09 | 208,89 | 206,30 | 207,20 | 6.380.800 | | 2007-03-30 | 00:00:00 | 207,44 | 209,03 | 204,70 | 206,63 | 5.177.000 | | 2007-04-02 | 00:00:00 | 207,67 | 207,68 | 203,29 | 205,65 | 5.797.000 | | 2007-04-03 | 00:00:00 | 207,00 | 209,75 | 206,47 | 209,75 | 5.015.300 | | 2007-04-04 | 00:00:00 | 209,45 | 209,95 | 208,21 | 208,79 | 4.141.600 | | 2007-04-05 | 00:00:00 | 208,50 | 208,50 | 207,41 | 207,93 | 3.010.800 | | 2007-04-09 | 00:00:00 | 208,57 | 209,87 | 207,45 | 208,94 | 3.610.500 | | 2007-04-10 | 00:00:00 | 208,30 | 209,81 | 208,21 | 209,05 | 3.002.700 | | 2007-04-11 | 00:00:00 | 208,70 | 208,87 | 206,61 | 206,93 | 5.550.400 | | 2007-04-12 | 00:00:00 | 206,25 | 207,52 | 205,39 | 207,05 | 3.946.200 | | 2007-04-13 | 00:00:00 | 207,95 | 207,95 | 205,61 | 206,50 | 4.320.400 | | 2007-04-16 | 00:00:00 | 208,24 | 215,23 | 208,12 | 214,52 | 10.003.000 | | 2007-04-17 | 00:00:00 | 215,15 | 216,87 | 213,54 | 214,90 | 6.064.400 | | 2007-04-18 | 00:00:00 | 214,10 | 218,54 | 213,97 | 216,75 | 6.077.200 | | 2007-04-19 | 00:00:00 | 215,34 | 221,71 | 214,80 | 219,29 | 8.880.000 | | 2007-04-20 | 00:00:00 | 221,23 | 222,19 | 218,37 | 220,00 | 7.393.900 | | 2007-04-23 | 00:00:00 | 221,00 | 223,98 | 220,48 | 222,42 | 5.816.300 | | 2007-04-24 | 00:00:00 | 222,75 | 223,24 | 218,71 | 220,72 | 6.724.800 | | 2007-04-25 | 00:00:00 | 221,90 | 226,05 | 220,10 | 225,60 | 7.627.000 | | 2007-04-26 | 00:00:00 | 225,90 | 226,61 | 224,17 | 224,81 | 4.730.800 | | 2007-04-27 | 00:00:00 | 224,05 | 225,71 | 222,99 | 224,28 | 3.597.400 | | 2007-04-30 | 00:00:00 | 224,36 | 224,98 | 218,48 | 218,61 | 5.484.500 | | 2007-05-01 | 00:00:00 | 219,08 | 219,91 | 215,35 | 218,58 | 6.295.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
