(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 209,76 | 211,81 | 207,00 | 208,63 | 13.323.900 | | 2007-12-18 | 00:00:00 | 209,80 | 210,53 | 196,90 | 201,51 | 30.016.700 | | 2007-12-19 | 00:00:00 | 202,68 | 206,10 | 200,64 | 204,16 | 11.895.100 | | 2007-12-20 | 00:00:00 | 206,06 | 206,72 | 200,65 | 202,67 | 10.108.000 | | 2007-12-21 | 00:00:00 | 205,85 | 210,25 | 205,02 | 209,60 | 10.853.800 | | 2007-12-24 | 00:00:00 | 211,00 | 214,95 | 210,70 | 214,32 | 3.419.400 | | 2007-12-26 | 00:00:00 | 214,09 | 217,37 | 211,55 | 216,69 | 4.290.500 | | 2007-12-27 | 00:00:00 | 214,88 | 217,80 | 211,95 | 211,95 | 5.304.600 | | 2007-12-28 | 00:00:00 | 214,45 | 214,77 | 211,81 | 211,94 | 4.209.500 | | 2007-12-31 | 00:00:00 | 211,59 | 216,79 | 209,50 | 215,05 | 5.834.300 | | 2008-01-02 | 00:00:00 | 214,80 | 215,05 | 206,60 | 207,60 | 9.573.500 | | 2008-01-03 | 00:00:00 | 208,92 | 209,04 | 204,14 | 204,84 | 7.751.700 | | 2008-01-04 | 00:00:00 | 201,00 | 204,00 | 198,29 | 199,93 | 10.157.900 | | 2008-01-07 | 00:00:00 | 200,23 | 200,25 | 189,99 | 194,73 | 16.044.400 | | 2008-01-08 | 00:00:00 | 195,81 | 199,50 | 189,00 | 189,50 | 13.553.700 | | 2008-01-09 | 00:00:00 | 189,04 | 192,20 | 183,70 | 191,75 | 15.901.200 | | 2008-01-10 | 00:00:00 | 189,35 | 199,40 | 187,04 | 196,91 | 14.830.500 | | 2008-01-11 | 00:00:00 | 196,96 | 200,68 | 194,57 | 198,74 | 12.400.600 | | 2008-01-14 | 00:00:00 | 200,17 | 202,22 | 199,03 | 201,65 | 9.400.200 | | 2008-01-15 | 00:00:00 | 199,55 | 199,55 | 192,36 | 193,29 | 11.292.700 | | 2008-01-16 | 00:00:00 | 193,31 | 201,78 | 192,40 | 197,50 | 13.026.600 | | 2008-01-17 | 00:00:00 | 198,29 | 199,50 | 189,66 | 190,98 | 12.283.800 | | 2008-01-18 | 00:00:00 | 192,17 | 193,39 | 184,60 | 187,21 | 14.975.700 | | 2008-01-22 | 00:00:00 | 178,17 | 192,83 | 175,42 | 190,69 | 19.029.400 | | 2008-01-23 | 00:00:00 | 186,04 | 199,97 | 184,59 | 199,39 | 17.635.700 | | 2008-01-24 | 00:00:00 | 200,10 | 201,00 | 194,20 | 199,20 | 11.987.200 | | 2008-01-25 | 00:00:00 | 201,51 | 202,00 | 189,91 | 191,37 | 14.019.500 | | 2008-01-28 | 00:00:00 | 190,62 | 196,46 | 190,62 | 196,25 | 10.216.000 | | 2008-01-29 | 00:00:00 | 197,04 | 198,36 | 194,07 | 196,05 | 7.164.500 | | 2008-01-30 | 00:00:00 | 195,27 | 205,97 | 193,40 | 198,55 | 17.597.900 | | 2008-01-31 | 00:00:00 | 196,45 | 203,21 | 195,00 | 199,55 | 14.803.500 | | 2008-02-01 | 00:00:00 | 199,15 | 208,78 | 198,00 | 207,78 | 12.207.400 | | 2008-02-04 | 00:00:00 | 207,84 | 208,00 | 199,20 | 200,80 | 9.071.300 | | 2008-02-05 | 00:00:00 | 194,66 | 197,31 | 189,61 | 189,86 | 13.276.400 | | 2008-02-06 | 00:00:00 | 191,48 | 192,85 | 186,25 | 187,17 | 9.955.500 | | 2008-02-07 | 00:00:00 | 185,77 | 193,77 | 185,32 | 190,46 | 10.839.200 | | 2008-02-08 | 00:00:00 | 189,00 | 190,64 | 185,70 | 187,07 | 7.869.300 | | 2008-02-11 | 00:00:00 | 187,87 | 190,00 | 185,50 | 185,87 | 8.875.800 | | 2008-02-12 | 00:00:00 | 186,18 | 186,25 | 178,50 | 180,65 | 18.397.200 | | 2008-02-13 | 00:00:00 | 180,29 | 181,73 | 176,50 | 180,18 | 13.933.900 | | 2008-02-14 | 00:00:00 | 178,50 | 181,10 | 176,50 | 176,56 | 10.996.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
