(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 179,79 | 180,88 | 175,92 | 177,50 | 10.549.400 | | 2007-08-24 | 00:00:00 | 176,77 | 180,26 | 175,60 | 179,73 | 8.935.300 | | 2007-08-27 | 00:00:00 | 179,33 | 180,05 | 177,26 | 177,95 | 6.664.000 | | 2007-08-28 | 00:00:00 | 175,01 | 176,13 | 170,25 | 170,95 | 11.610.600 | | 2007-08-29 | 00:00:00 | 172,38 | 174,45 | 167,92 | 173,72 | 12.797.500 | | 2007-08-30 | 00:00:00 | 169,96 | 173,43 | 169,79 | 171,38 | 9.559.600 | | 2007-08-31 | 00:00:00 | 175,65 | 178,10 | 173,87 | 176,01 | 11.023.700 | | 2007-09-04 | 00:00:00 | 176,18 | 183,70 | 176,18 | 180,80 | 10.161.800 | | 2007-09-05 | 00:00:00 | 179,68 | 179,79 | 176,90 | 177,81 | 8.987.600 | | 2007-09-06 | 00:00:00 | 178,50 | 179,71 | 175,36 | 179,18 | 9.250.600 | | 2007-09-07 | 00:00:00 | 176,60 | 181,05 | 175,00 | 178,98 | 15.144.300 | | 2007-09-10 | 00:00:00 | 180,50 | 186,07 | 178,50 | 183,61 | 12.989.300 | | 2007-09-11 | 00:00:00 | 185,50 | 187,00 | 182,50 | 183,50 | 11.334.500 | | 2007-09-12 | 00:00:00 | 183,14 | 184,25 | 181,70 | 182,53 | 7.737.700 | | 2007-09-13 | 00:00:00 | 183,75 | 196,04 | 183,72 | 188,47 | 11.292.300 | | 2007-09-14 | 00:00:00 | 186,95 | 191,00 | 185,59 | 190,59 | 9.337.600 | | 2007-09-17 | 00:00:00 | 189,00 | 189,50 | 186,34 | 187,61 | 7.751.300 | | 2007-09-18 | 00:00:00 | 190,80 | 200,76 | 187,41 | 200,50 | 22.107.700 | | 2007-09-19 | 00:00:00 | 203,49 | 207,00 | 203,00 | 205,50 | 23.115.400 | | 2007-09-20 | 00:00:00 | 210,94 | 211,00 | 203,44 | 203,53 | 27.435.100 | | 2007-09-21 | 00:00:00 | 205,56 | 210,35 | 203,53 | 209,98 | 18.187.700 | | 2007-09-24 | 00:00:00 | 210,99 | 214,90 | 207,71 | 210,43 | 13.439.800 | | 2007-09-25 | 00:00:00 | 209,00 | 213,07 | 208,81 | 210,90 | 11.727.900 | | 2007-09-26 | 00:00:00 | 212,42 | 216,27 | 210,80 | 214,61 | 10.681.000 | | 2007-09-27 | 00:00:00 | 215,45 | 218,38 | 214,19 | 216,78 | 8.330.100 | | 2007-09-28 | 00:00:00 | 215,76 | 218,67 | 215,25 | 216,74 | 6.156.400 | | 2007-10-01 | 00:00:00 | 215,41 | 223,62 | 215,40 | 222,98 | 9.905.600 | | 2007-10-02 | 00:00:00 | 223,25 | 228,50 | 222,11 | 228,02 | 9.419.800 | | 2007-10-03 | 00:00:00 | 226,25 | 230,63 | 225,67 | 227,35 | 10.121.400 | | 2007-10-04 | 00:00:00 | 227,55 | 229,25 | 223,89 | 225,95 | 10.039.900 | | 2007-10-05 | 00:00:00 | 227,11 | 229,72 | 225,96 | 228,50 | 7.327.700 | | 2007-10-08 | 00:00:00 | 227,51 | 229,35 | 226,26 | 226,96 | 4.142.600 | | 2007-10-09 | 00:00:00 | 227,80 | 239,70 | 226,20 | 239,20 | 15.123.700 | | 2007-10-10 | 00:00:00 | 237,11 | 239,03 | 234,90 | 235,94 | 9.685.200 | | 2007-10-11 | 00:00:00 | 239,02 | 239,02 | 226,05 | 229,01 | 12.887.100 | | 2007-10-12 | 00:00:00 | 230,67 | 234,20 | 229,73 | 233,56 | 6.544.800 | | 2007-10-15 | 00:00:00 | 233,25 | 234,31 | 227,42 | 229,34 | 7.024.200 | | 2007-10-16 | 00:00:00 | 227,76 | 228,00 | 223,20 | 224,83 | 7.415.500 | | 2007-10-17 | 00:00:00 | 228,25 | 230,48 | 223,08 | 227,62 | 9.189.000 | | 2007-10-18 | 00:00:00 | 224,90 | 228,31 | 224,22 | 227,85 | 6.499.200 | | 2007-10-19 | 00:00:00 | 226,15 | 227,47 | 217,60 | 217,69 | 13.106.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
