(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 | | 2007-10-19 | 00:00:00 | 226,15 | 227,47 | 217,60 | 217,69 | 13.106.800 | | 2007-10-22 | 00:00:00 | 216,52 | 224,25 | 213,00 | 222,18 | 12.163.500 | | 2007-10-23 | 00:00:00 | 223,63 | 225,87 | 220,91 | 223,76 | 8.176.600 | | 2007-10-24 | 00:00:00 | 222,76 | 225,82 | 215,80 | 225,12 | 12.650.800 | | 2007-10-25 | 00:00:00 | 224,11 | 230,00 | 221,81 | 226,66 | 12.088.700 | | 2007-10-26 | 00:00:00 | 232,86 | 236,99 | 229,36 | 235,92 | 9.389.300 | | 2007-10-29 | 00:00:00 | 236,22 | 244,98 | 235,07 | 243,81 | 9.892.400 | | 2007-10-30 | 00:00:00 | 241,25 | 246,40 | 239,45 | 240,33 | 10.453.400 | | 2007-10-31 | 00:00:00 | 240,36 | 250,70 | 240,00 | 247,92 | 14.384.600 | | 2007-11-01 | 00:00:00 | 243,55 | 244,41 | 238,75 | 240,21 | 12.579.000 | | 2007-11-02 | 00:00:00 | 241,80 | 241,80 | 223,44 | 229,60 | 25.177.900 | | 2007-11-05 | 00:00:00 | 220,00 | 224,90 | 212,80 | 218,39 | 21.377.900 | | 2007-11-06 | 00:00:00 | 221,74 | 224,07 | 213,59 | 223,16 | 15.570.500 | | 2007-11-07 | 00:00:00 | 218,90 | 221,79 | 213,16 | 214,18 | 13.210.300 | | 2007-11-08 | 00:00:00 | 213,67 | 218,00 | 201,57 | 209,94 | 20.301.400 | | 2007-11-09 | 00:00:00 | 202,57 | 218,59 | 202,57 | 211,33 | 16.979.700 | | 2007-11-12 | 00:00:00 | 210,90 | 221,19 | 208,24 | 214,71 | 14.406.900 | | 2007-11-13 | 00:00:00 | 220,94 | 233,04 | 218,34 | 233,04 | 17.393.800 | | 2007-11-14 | 00:00:00 | 239,75 | 240,05 | 231,04 | 233,31 | 13.919.000 | | 2007-11-15 | 00:00:00 | 230,11 | 233,69 | 223,74 | 227,02 | 10.224.600 | | 2007-11-16 | 00:00:00 | 228,26 | 229,57 | 222,57 | 225,25 | 10.083.400 | | 2007-11-19 | 00:00:00 | 223,52 | 228,40 | 216,62 | 220,54 | 11.007.900 | | 2007-11-20 | 00:00:00 | 220,40 | 226,23 | 213,50 | 217,48 | 13.433.000 | | 2007-11-21 | 00:00:00 | 213,41 | 215,27 | 206,44 | 209,50 | 14.874.300 | | 2007-11-23 | 00:00:00 | 212,52 | 216,48 | 211,80 | 216,48 | 4.737.100 | | 2007-11-26 | 00:00:00 | 214,65 | 217,45 | 205,42 | 207,45 | 9.815.200 | | 2007-11-27 | 00:00:00 | 210,00 | 213,98 | 206,19 | 213,33 | 11.946.400 | | 2007-11-28 | 00:00:00 | 217,58 | 227,86 | 217,08 | 227,52 | 15.710.600 | | 2007-11-29 | 00:00:00 | 226,02 | 228,31 | 222,50 | 224,38 | 9.774.200 | | 2007-11-30 | 00:00:00 | 232,65 | 234,22 | 224,77 | 226,64 | 11.878.600 | | 2007-12-03 | 00:00:00 | 226,09 | 229,35 | 223,60 | 226,89 | 6.800.300 | | 2007-12-04 | 00:00:00 | 221,06 | 223,46 | 215,22 | 215,22 | 10.734.100 | | 2007-12-05 | 00:00:00 | 219,46 | 220,00 | 214,23 | 218,26 | 12.954.700 | | 2007-12-06 | 00:00:00 | 214,50 | 223,35 | 214,29 | 222,51 | 9.987.100 | | 2007-12-07 | 00:00:00 | 223,01 | 224,04 | 217,03 | 217,89 | 7.797.700 | | 2007-12-10 | 00:00:00 | 219,19 | 224,31 | 218,01 | 224,21 | 8.412.400 | | 2007-12-11 | 00:00:00 | 224,11 | 227,45 | 210,69 | 211,15 | 12.783.500 | | 2007-12-12 | 00:00:00 | 217,05 | 220,85 | 208,50 | 212,58 | 18.041.100 | | 2007-12-13 | 00:00:00 | 209,85 | 214,24 | 204,94 | 208,48 | 17.143.300 | | 2007-12-14 | 00:00:00 | 208,74 | 215,20 | 207,70 | 210,67 | 10.348.500 | | 2007-12-17 | 00:00:00 | 209,76 | 211,81 | 207,00 | 208,63 | 13.323.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
