(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 2023-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 214,00 | 219,80 | 212,56 | 219,33 | 9.018.600 | | 2007-06-28 | 00:00:00 | 219,75 | 221,47 | 217,67 | 218,96 | 5.980.200 | | 2007-06-29 | 00:00:00 | 219,55 | 220,44 | 213,69 | 216,75 | 7.853.800 | | 2007-07-02 | 00:00:00 | 217,50 | 219,65 | 216,00 | 219,18 | 5.019.900 | | 2007-07-03 | 00:00:00 | 220,34 | 224,90 | 219,99 | 224,55 | 4.676.800 | | 2007-07-05 | 00:00:00 | 224,29 | 224,29 | 221,20 | 221,32 | 5.385.600 | | 2007-07-06 | 00:00:00 | 220,76 | 224,22 | 220,70 | 223,64 | 4.122.400 | | 2007-07-09 | 00:00:00 | 223,02 | 225,77 | 222,51 | 223,30 | 3.998.900 | | 2007-07-10 | 00:00:00 | 220,99 | 222,70 | 216,52 | 217,08 | 7.960.500 | | 2007-07-11 | 00:00:00 | 216,98 | 219,00 | 214,65 | 216,72 | 8.924.700 | | 2007-07-12 | 00:00:00 | 218,47 | 220,29 | 216,72 | 220,29 | 6.072.900 | | 2007-07-13 | 00:00:00 | 220,06 | 222,82 | 219,20 | 222,18 | 5.605.300 | | 2007-07-16 | 00:00:00 | 221,87 | 223,45 | 219,46 | 220,40 | 4.654.500 | | 2007-07-17 | 00:00:00 | 221,74 | 222,12 | 218,65 | 219,40 | 5.582.200 | | 2007-07-18 | 00:00:00 | 216,03 | 218,52 | 212,34 | 214,99 | 11.664.000 | | 2007-07-19 | 00:00:00 | 217,08 | 217,50 | 210,03 | 211,69 | 9.461.900 | | 2007-07-20 | 00:00:00 | 211,17 | 211,97 | 204,79 | 205,94 | 14.540.900 | | 2007-07-23 | 00:00:00 | 207,16 | 207,88 | 204,07 | 205,04 | 7.760.400 | | 2007-07-24 | 00:00:00 | 202,63 | 204,56 | 196,77 | 198,15 | 12.344.500 | | 2007-07-25 | 00:00:00 | 199,80 | 203,75 | 197,78 | 203,16 | 13.933.200 | | 2007-07-26 | 00:00:00 | 198,00 | 199,89 | 189,00 | 195,12 | 22.690.900 | | 2007-07-27 | 00:00:00 | 194,67 | 196,84 | 190,51 | 192,65 | 17.054.700 | | 2007-07-30 | 00:00:00 | 194,52 | 197,60 | 192,45 | 195,74 | 12.195.100 | | 2007-07-31 | 00:00:00 | 198,55 | 198,99 | 187,25 | 188,34 | 14.744.900 | | 2007-08-01 | 00:00:00 | 187,03 | 189,10 | 182,85 | 189,00 | 16.282.600 | | 2007-08-02 | 00:00:00 | 189,15 | 192,48 | 185,00 | 187,46 | 13.133.400 | | 2007-08-03 | 00:00:00 | 185,41 | 186,84 | 179,68 | 179,68 | 19.828.300 | | 2007-08-06 | 00:00:00 | 179,20 | 187,86 | 175,00 | 187,79 | 18.867.300 | | 2007-08-07 | 00:00:00 | 186,58 | 194,64 | 185,39 | 191,25 | 22.763.100 | | 2007-08-08 | 00:00:00 | 192,04 | 198,50 | 188,76 | 193,30 | 20.622.000 | | 2007-08-09 | 00:00:00 | 186,16 | 190,65 | 180,79 | 182,25 | 20.868.400 | | 2007-08-10 | 00:00:00 | 178,65 | 184,41 | 175,57 | 180,50 | 20.278.700 | | 2007-08-13 | 00:00:00 | 185,01 | 187,25 | 176,61 | 177,50 | 15.296.400 | | 2007-08-14 | 00:00:00 | 178,60 | 178,78 | 169,00 | 169,75 | 26.255.900 | | 2007-08-15 | 00:00:00 | 169,00 | 173,52 | 163,83 | 164,90 | 22.268.000 | | 2007-08-16 | 00:00:00 | 163,10 | 171,41 | 157,38 | 169,85 | 31.328.800 | | 2007-08-17 | 00:00:00 | 178,12 | 180,86 | 170,50 | 175,00 | 26.741.100 | | 2007-08-20 | 00:00:00 | 176,02 | 176,39 | 170,12 | 172,76 | 13.174.400 | | 2007-08-21 | 00:00:00 | 172,50 | 177,30 | 170,00 | 175,48 | 11.796.100 | | 2007-08-22 | 00:00:00 | 177,52 | 180,05 | 174,29 | 177,89 | 13.427.000 | | 2007-08-23 | 00:00:00 | 179,79 | 180,88 | 175,92 | 177,50 | 10.549.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
