(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 219,08 | 219,91 | 215,35 | 218,58 | 6.295.500 | | 2007-05-02 | 00:00:00 | 218,00 | 221,92 | 217,45 | 219,49 | 4.859.500 | | 2007-05-03 | 00:00:00 | 220,39 | 221,93 | 218,55 | 221,56 | 4.414.600 | | 2007-05-04 | 00:00:00 | 222,60 | 227,34 | 221,43 | 227,34 | 5.632.300 | | 2007-05-07 | 00:00:00 | 227,00 | 229,90 | 225,60 | 227,22 | 4.637.000 | | 2007-05-08 | 00:00:00 | 225,92 | 225,99 | 222,96 | 224,95 | 4.879.700 | | 2007-05-09 | 00:00:00 | 224,95 | 227,68 | 223,35 | 226,57 | 5.195.100 | | 2007-05-10 | 00:00:00 | 225,50 | 226,98 | 222,95 | 223,10 | 4.963.100 | | 2007-05-11 | 00:00:00 | 223,91 | 227,55 | 223,60 | 227,50 | 4.956.100 | | 2007-05-14 | 00:00:00 | 228,03 | 229,00 | 225,35 | 226,18 | 4.761.900 | | 2007-05-15 | 00:00:00 | 226,19 | 228,33 | 224,26 | 224,38 | 5.771.800 | | 2007-05-16 | 00:00:00 | 225,59 | 227,96 | 224,52 | 227,11 | 5.161.400 | | 2007-05-17 | 00:00:00 | 226,75 | 227,93 | 225,25 | 227,38 | 4.185.200 | | 2007-05-18 | 00:00:00 | 228,55 | 231,22 | 227,95 | 230,34 | 6.726.900 | | 2007-05-21 | 00:00:00 | 230,65 | 231,69 | 228,56 | 229,23 | 7.778.600 | | 2007-05-22 | 00:00:00 | 229,79 | 231,66 | 228,75 | 230,71 | 3.568.400 | | 2007-05-23 | 00:00:00 | 231,70 | 232,41 | 228,43 | 228,54 | 4.276.600 | | 2007-05-24 | 00:00:00 | 229,37 | 230,75 | 225,05 | 225,68 | 6.211.000 | | 2007-05-25 | 00:00:00 | 226,81 | 226,95 | 224,19 | 225,53 | 4.068.800 | | 2007-05-29 | 00:00:00 | 226,25 | 228,90 | 226,03 | 228,44 | 3.734.700 | | 2007-05-30 | 00:00:00 | 226,25 | 232,00 | 225,60 | 232,00 | 5.393.000 | | 2007-05-31 | 00:00:00 | 232,21 | 233,97 | 230,09 | 230,82 | 4.578.100 | | 2007-06-01 | 00:00:00 | 232,08 | 232,89 | 229,59 | 230,71 | 4.093.200 | | 2007-06-04 | 00:00:00 | 230,00 | 230,65 | 227,94 | 229,71 | 3.411.600 | | 2007-06-05 | 00:00:00 | 229,36 | 230,33 | 228,25 | 229,36 | 3.676.600 | | 2007-06-06 | 00:00:00 | 227,77 | 227,94 | 224,85 | 227,35 | 4.411.400 | | 2007-06-07 | 00:00:00 | 226,29 | 227,42 | 219,34 | 220,05 | 8.363.600 | | 2007-06-08 | 00:00:00 | 220,10 | 225,07 | 218,75 | 225,06 | 5.903.000 | | 2007-06-11 | 00:00:00 | 225,60 | 227,57 | 224,13 | 227,16 | 4.285.600 | | 2007-06-12 | 00:00:00 | 226,90 | 231,12 | 225,58 | 227,85 | 7.474.500 | | 2007-06-13 | 00:00:00 | 229,00 | 233,64 | 228,00 | 233,64 | 7.359.000 | | 2007-06-14 | 00:00:00 | 227,71 | 229,30 | 225,01 | 225,75 | 14.381.600 | | 2007-06-15 | 00:00:00 | 227,33 | 228,47 | 226,00 | 226,19 | 7.430.400 | | 2007-06-18 | 00:00:00 | 226,55 | 227,54 | 224,80 | 226,97 | 4.370.200 | | 2007-06-19 | 00:00:00 | 226,16 | 229,57 | 225,49 | 229,47 | 4.580.200 | | 2007-06-20 | 00:00:00 | 229,75 | 230,33 | 225,72 | 225,89 | 5.831.400 | | 2007-06-21 | 00:00:00 | 225,98 | 226,90 | 222,20 | 226,90 | 8.340.800 | | 2007-06-22 | 00:00:00 | 226,50 | 226,79 | 220,27 | 222,40 | 9.778.800 | | 2007-06-25 | 00:00:00 | 221,11 | 223,17 | 215,05 | 216,74 | 11.566.700 | | 2007-06-26 | 00:00:00 | 217,70 | 219,36 | 214,17 | 214,17 | 9.711.500 | | 2007-06-27 | 00:00:00 | 214,00 | 219,80 | 212,56 | 219,33 | 9.018.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
