(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 178,50 | 181,10 | 176,50 | 176,56 | 10.996.700 | | 2008-02-15 | 00:00:00 | 175,10 | 178,79 | 173,37 | 178,41 | 12.449.300 | | 2008-02-19 | 00:00:00 | 180,31 | 181,37 | 172,68 | 173,80 | 10.366.600 | | 2008-02-20 | 00:00:00 | 171,97 | 178,85 | 171,82 | 177,25 | 10.793.700 | | 2008-02-21 | 00:00:00 | 178,50 | 179,20 | 174,72 | 175,17 | 8.204.800 | | 2008-02-22 | 00:00:00 | 175,55 | 178,00 | 171,39 | 177,71 | 9.631.400 | | 2008-02-25 | 00:00:00 | 175,35 | 178,00 | 172,07 | 177,36 | 12.849.200 | | 2008-02-26 | 00:00:00 | 175,48 | 178,00 | 171,87 | 172,70 | 11.517.900 | | 2008-02-27 | 00:00:00 | 171,84 | 181,28 | 171,51 | 180,80 | 15.903.400 | | 2008-02-28 | 00:00:00 | 180,28 | 180,28 | 175,57 | 176,70 | 8.828.200 | | 2008-02-29 | 00:00:00 | 174,39 | 175,54 | 169,00 | 169,63 | 11.113.300 | | 2008-03-03 | 00:00:00 | 169,29 | 169,29 | 164,31 | 165,08 | 11.920.800 | | 2008-03-04 | 00:00:00 | 163,61 | 166,44 | 160,20 | 163,60 | 17.887.900 | | 2008-03-05 | 00:00:00 | 163,91 | 168,31 | 162,67 | 164,97 | 13.270.000 | | 2008-03-06 | 00:00:00 | 162,95 | 163,59 | 158,13 | 158,65 | 15.129.200 | | 2008-03-07 | 00:00:00 | 157,00 | 163,32 | 157,00 | 160,07 | 15.228.600 | | 2008-03-10 | 00:00:00 | 159,99 | 164,78 | 155,23 | 155,58 | 13.725.600 | | 2008-03-11 | 00:00:00 | 161,90 | 164,84 | 157,50 | 163,07 | 20.415.300 | | 2008-03-12 | 00:00:00 | 164,03 | 170,06 | 162,61 | 163,01 | 14.444.900 | | 2008-03-13 | 00:00:00 | 160,44 | 167,30 | 156,76 | 165,44 | 18.617.600 | | 2008-03-14 | 00:00:00 | 167,00 | 167,80 | 155,00 | 156,86 | 27.102.300 | | 2008-03-17 | 00:00:00 | 142,03 | 154,12 | 140,27 | 151,02 | 38.648.800 | | 2008-03-18 | 00:00:00 | 164,96 | 175,88 | 159,76 | 175,59 | 43.276.100 | | 2008-03-19 | 00:00:00 | 177,94 | 178,46 | 165,40 | 166,49 | 24.176.100 | | 2008-03-20 | 00:00:00 | 166,30 | 180,36 | 166,21 | 179,63 | 20.801.800 | | 2008-03-24 | 00:00:00 | 179,00 | 184,52 | 176,15 | 178,88 | 15.643.700 | | 2008-03-25 | 00:00:00 | 177,51 | 182,65 | 177,14 | 179,63 | 11.666.800 | | 2008-03-26 | 00:00:00 | 178,49 | 179,05 | 174,33 | 175,48 | 11.610.600 | | 2008-03-27 | 00:00:00 | 176,61 | 177,24 | 167,38 | 168,14 | 15.195.800 | | 2008-03-28 | 00:00:00 | 169,57 | 170,50 | 163,39 | 164,45 | 11.978.700 | | 2008-03-31 | 00:00:00 | 164,17 | 168,49 | 162,85 | 165,39 | 8.977.400 | | 2008-04-01 | 00:00:00 | 171,49 | 176,99 | 170,21 | 176,86 | 14.694.100 | | 2008-04-02 | 00:00:00 | 177,00 | 181,62 | 176,10 | 176,87 | 12.058.300 | | 2008-04-03 | 00:00:00 | 174,79 | 179,15 | 172,88 | 176,53 | 10.755.800 | | 2008-04-04 | 00:00:00 | 176,55 | 179,33 | 174,00 | 175,40 | 8.496.700 | | 2008-04-07 | 00:00:00 | 178,56 | 181,75 | 176,93 | 178,73 | 10.276.200 | | 2008-04-08 | 00:00:00 | 177,30 | 181,50 | 176,76 | 178,90 | 8.629.400 | | 2008-04-09 | 00:00:00 | 178,25 | 178,90 | 173,15 | 174,14 | 11.425.400 | | 2008-04-10 | 00:00:00 | 173,90 | 173,90 | 168,87 | 170,55 | 14.744.400 | | 2008-04-11 | 00:00:00 | 168,00 | 171,87 | 166,87 | 167,30 | 11.355.300 | | 2008-04-14 | 00:00:00 | 166,45 | 167,55 | 163,35 | 163,59 | 9.857.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
