(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 166,45 | 167,55 | 163,35 | 163,59 | 9.857.900 | | 2008-04-15 | 00:00:00 | 165,06 | 165,95 | 161,68 | 164,20 | 9.134.700 | | 2008-04-16 | 00:00:00 | 166,15 | 169,17 | 165,91 | 169,05 | 9.340.800 | | 2008-04-17 | 00:00:00 | 167,74 | 173,50 | 167,10 | 172,10 | 8.730.300 | | 2008-04-18 | 00:00:00 | 176,91 | 183,03 | 176,91 | 179,93 | 16.882.100 | | 2008-04-21 | 00:00:00 | 179,57 | 181,75 | 178,29 | 180,40 | 7.820.700 | | 2008-04-22 | 00:00:00 | 179,78 | 181,37 | 178,50 | 179,76 | 6.127.000 | | 2008-04-23 | 00:00:00 | 180,84 | 183,20 | 178,00 | 179,35 | 7.435.900 | | 2008-04-24 | 00:00:00 | 180,34 | 189,39 | 179,36 | 188,79 | 13.182.700 | | 2008-04-25 | 00:00:00 | 190,26 | 192,49 | 188,37 | 192,00 | 12.187.400 | | 2008-04-28 | 00:00:00 | 192,49 | 192,50 | 189,89 | 190,24 | 6.252.600 | | 2008-04-29 | 00:00:00 | 190,25 | 192,68 | 188,25 | 192,68 | 7.127.200 | | 2008-04-30 | 00:00:00 | 193,38 | 194,93 | 189,82 | 191,37 | 10.352.600 | | 2008-05-01 | 00:00:00 | 191,77 | 199,19 | 190,85 | 199,05 | 9.483.200 | | 2008-05-02 | 00:00:00 | 203,39 | 203,39 | 198,00 | 200,27 | 9.437.100 | | 2008-05-05 | 00:00:00 | 198,61 | 201,12 | 196,15 | 197,12 | 6.389.900 | | 2008-05-06 | 00:00:00 | 194,60 | 199,25 | 193,11 | 197,61 | 7.508.600 | | 2008-05-07 | 00:00:00 | 197,60 | 198,44 | 189,54 | 189,76 | 7.075.600 | | 2008-05-08 | 00:00:00 | 190,75 | 191,39 | 185,26 | 187,72 | 9.867.500 | | 2008-05-09 | 00:00:00 | 186,02 | 189,98 | 185,69 | 188,09 | 6.467.800 | | 2008-05-12 | 00:00:00 | 189,45 | 192,70 | 187,34 | 192,08 | 5.655.000 | | 2008-05-13 | 00:00:00 | 191,18 | 193,00 | 189,02 | 190,33 | 5.776.700 | | 2008-05-14 | 00:00:00 | 190,60 | 192,49 | 189,34 | 190,13 | 5.031.700 | | 2008-05-15 | 00:00:00 | 189,78 | 189,80 | 185,32 | 188,62 | 8.015.600 | | 2008-05-16 | 00:00:00 | 189,55 | 189,61 | 186,00 | 187,14 | 6.144.400 | | 2008-05-19 | 00:00:00 | 185,67 | 189,32 | 183,47 | 184,40 | 7.009.200 | | 2008-05-20 | 00:00:00 | 183,33 | 184,90 | 181,25 | 182,43 | 6.889.900 | | 2008-05-21 | 00:00:00 | 182,55 | 183,66 | 178,01 | 178,60 | 9.068.500 | | 2008-05-22 | 00:00:00 | 176,20 | 179,92 | 175,00 | 177,20 | 8.684.100 | | 2008-05-23 | 00:00:00 | 176,01 | 176,50 | 171,23 | 172,64 | 8.145.500 | | 2008-05-27 | 00:00:00 | 171,76 | 174,70 | 170,80 | 173,92 | 8.420.000 | | 2008-05-28 | 00:00:00 | 174,76 | 175,93 | 172,21 | 174,83 | 7.238.500 | | 2008-05-29 | 00:00:00 | 174,49 | 179,50 | 174,00 | 176,24 | 7.755.200 | | 2008-05-30 | 00:00:00 | 177,80 | 178,86 | 175,85 | 176,41 | 5.697.400 | | 2008-06-02 | 00:00:00 | 177,00 | 177,70 | 170,81 | 172,34 | 9.847.400 | | 2008-06-03 | 00:00:00 | 173,35 | 173,66 | 167,60 | 170,58 | 13.187.400 | | 2008-06-04 | 00:00:00 | 170,00 | 175,56 | 169,55 | 172,10 | 10.777.500 | | 2008-06-05 | 00:00:00 | 173,21 | 177,44 | 173,19 | 176,60 | 9.721.900 | | 2008-06-06 | 00:00:00 | 175,07 | 175,07 | 169,44 | 169,44 | 10.559.000 | | 2008-06-09 | 00:00:00 | 170,85 | 172,68 | 163,35 | 165,76 | 12.998.400 | | 2008-06-10 | 00:00:00 | 163,75 | 169,43 | 163,21 | 167,21 | 11.014.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
