(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 | | 2000-08-21 | 00:00:00 | 116,94 | 118,75 | 116,25 | 117,81 | 1.082.000 | | 2000-08-22 | 00:00:00 | 117,94 | 121,50 | 117,75 | 119,88 | 2.178.800 | | 2000-08-23 | 00:00:00 | 119,75 | 119,75 | 118,06 | 119,00 | 1.650.600 | | 2000-08-24 | 00:00:00 | 119,06 | 120,88 | 117,94 | 118,25 | 1.049.600 | | 2000-08-25 | 00:00:00 | 118,50 | 120,19 | 117,12 | 119,38 | 984.200 | | 2000-08-28 | 00:00:00 | 118,25 | 124,50 | 118,25 | 122,44 | 14.227 | | 2000-08-29 | 00:00:00 | 121,50 | 127,44 | 121,38 | 127,44 | 24.955 | | 2000-08-30 | 00:00:00 | 125,50 | 126,50 | 123,12 | 123,69 | 2.136.000 | | 2000-08-31 | 00:00:00 | 124,50 | 129,50 | 123,88 | 129,50 | 1.394.100 | | 2000-09-01 | 00:00:00 | 128,00 | 129,81 | 127,12 | 129,62 | 993.800 | | 2000-09-05 | 00:00:00 | 128,69 | 130,06 | 127,19 | 128,81 | 1.184.400 | | 2000-09-06 | 00:00:00 | 128,69 | 132,88 | 127,50 | 128,12 | 2.104.200 | | 2000-09-07 | 00:00:00 | 127,88 | 129,50 | 125,94 | 128,69 | 1.046.800 | | 2000-09-08 | 00:00:00 | 127,50 | 129,19 | 124,00 | 124,25 | 1.358.800 | | 2000-09-11 | 00:00:00 | 127,00 | 132,44 | 126,31 | 132,00 | 2.718.400 | | 2000-09-12 | 00:00:00 | 132,31 | 133,62 | 129,69 | 131,31 | 1.905.100 | | 2000-09-13 | 00:00:00 | 129,25 | 130,75 | 127,38 | 128,50 | 1.437.400 | | 2000-09-14 | 00:00:00 | 129,38 | 131,75 | 128,69 | 129,00 | 1.278.100 | | 2000-09-15 | 00:00:00 | 128,00 | 128,12 | 124,31 | 124,88 | 1.441.100 | | 2000-09-18 | 00:00:00 | 124,00 | 124,12 | 117,75 | 118,56 | 2.410.400 | | 2000-09-19 | 00:00:00 | 118,56 | 121,44 | 115,31 | 119,94 | 3.284.700 | | 2000-09-20 | 00:00:00 | 121,50 | 122,94 | 114,94 | 118,00 | 2.067.500 | | 2000-09-21 | 00:00:00 | 114,00 | 114,31 | 111,25 | 113,25 | 2.324.000 | | 2000-09-22 | 00:00:00 | 110,00 | 115,50 | 109,50 | 114,88 | 2.382.900 | | 2000-09-25 | 00:00:00 | 116,12 | 118,69 | 116,06 | 116,50 | 1.337.900 | | 2000-09-26 | 00:00:00 | 115,12 | 115,62 | 109,50 | 110,88 | 2.032.900 | | 2000-09-27 | 00:00:00 | 111,00 | 111,75 | 105,75 | 107,06 | 2.008.800 | | 2000-09-28 | 00:00:00 | 107,00 | 114,56 | 107,00 | 113,00 | 1.891.700 | | 2000-09-29 | 00:00:00 | 111,50 | 117,25 | 111,44 | 114,06 | 2.193.700 | | 2000-10-02 | 00:00:00 | 113,12 | 116,88 | 113,12 | 115,38 | 1.258.700 | | 2000-10-03 | 00:00:00 | 115,62 | 116,88 | 113,00 | 113,88 | 1.502.600 | | 2000-10-04 | 00:00:00 | 113,50 | 113,56 | 108,62 | 109,44 | 1.757.900 | | 2000-10-05 | 00:00:00 | 109,75 | 115,94 | 109,75 | 114,88 | 1.853.900 | | 2000-10-06 | 00:00:00 | 113,38 | 113,62 | 105,44 | 108,88 | 3.625.100 | | 2000-10-09 | 00:00:00 | 107,00 | 107,62 | 103,69 | 105,25 | 1.612.200 | | 2000-10-10 | 00:00:00 | 105,31 | 105,75 | 100,00 | 102,69 | 2.744.500 | | 2000-10-11 | 00:00:00 | 99,50 | 106,00 | 96,56 | 104,00 | 5.509.500 | | 2000-10-12 | 00:00:00 | 104,00 | 104,00 | 94,06 | 94,31 | 3.723.100 | | 2000-10-13 | 00:00:00 | 94,31 | 102,00 | 94,31 | 101,50 | 2.798.700 | | 2000-10-16 | 00:00:00 | 99,75 | 106,06 | 98,50 | 103,62 | 3.475.400 | | 2000-10-17 | 00:00:00 | 103,38 | 103,81 | 96,25 | 99,25 | 2.111.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
