(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 | | 2008-06-10 | 00:00:00 | 163,75 | 169,43 | 163,21 | 167,21 | 11.014.600 | | 2008-06-11 | 00:00:00 | 167,00 | 167,25 | 161,21 | 162,40 | 16.468.500 | | 2008-06-12 | 00:00:00 | 163,24 | 169,69 | 163,24 | 166,75 | 11.767.100 | | 2008-06-13 | 00:00:00 | 169,47 | 178,56 | 169,40 | 178,29 | 14.343.000 | | 2008-06-16 | 00:00:00 | 177,74 | 184,75 | 176,61 | 182,09 | 16.358.700 | | 2008-06-17 | 00:00:00 | 185,04 | 185,89 | 179,14 | 179,44 | 24.422.900 | | 2008-06-18 | 00:00:00 | 176,66 | 185,35 | 175,56 | 182,77 | 16.222.400 | | 2008-06-19 | 00:00:00 | 183,69 | 186,98 | 181,11 | 186,93 | 10.588.800 | | 2008-06-20 | 00:00:00 | 185,02 | 186,70 | 182,85 | 183,77 | 11.331.400 | | 2008-06-23 | 00:00:00 | 184,60 | 184,60 | 177,01 | 178,59 | 9.840.000 | | 2008-06-24 | 00:00:00 | 177,62 | 184,60 | 177,34 | 181,98 | 12.663.400 | | 2008-06-25 | 00:00:00 | 183,11 | 187,01 | 183,09 | 183,65 | 10.838.800 | | 2008-06-26 | 00:00:00 | 179,01 | 180,50 | 175,20 | 176,26 | 13.603.700 | | 2008-06-27 | 00:00:00 | 177,01 | 178,28 | 172,29 | 174,56 | 12.670.600 | | 2008-06-30 | 00:00:00 | 175,56 | 178,26 | 173,29 | 174,90 | 9.373.300 | | 2008-07-01 | 00:00:00 | 173,13 | 177,06 | 170,23 | 175,33 | 13.940.400 | | 2008-07-02 | 00:00:00 | 176,77 | 182,64 | 175,19 | 178,79 | 16.256.600 | | 2008-07-03 | 00:00:00 | 180,30 | 182,36 | 178,26 | 178,89 | 6.185.400 | | 2008-07-07 | 00:00:00 | 180,69 | 181,91 | 167,39 | 169,82 | 17.013.300 | | 2008-07-08 | 00:00:00 | 171,37 | 176,00 | 166,74 | 174,90 | 16.790.500 | | 2008-07-09 | 00:00:00 | 175,85 | 177,47 | 167,50 | 169,02 | 12.909.300 | | 2008-07-10 | 00:00:00 | 167,51 | 173,30 | 166,25 | 170,16 | 14.106.200 | | 2008-07-11 | 00:00:00 | 166,35 | 167,88 | 158,50 | 162,48 | 24.552.200 | | 2008-07-14 | 00:00:00 | 167,92 | 168,00 | 158,57 | 158,67 | 15.944.800 | | 2008-07-15 | 00:00:00 | 157,04 | 163,61 | 152,25 | 157,80 | 25.593.100 | | 2008-07-16 | 00:00:00 | 161,21 | 173,27 | 159,15 | 172,86 | 19.366.400 | | 2008-07-17 | 00:00:00 | 175,62 | 184,45 | 174,85 | 181,24 | 24.819.100 | | 2008-07-18 | 00:00:00 | 183,08 | 183,50 | 178,06 | 182,84 | 11.722.200 | | 2008-07-21 | 00:00:00 | 184,16 | 184,65 | 179,05 | 180,78 | 8.841.300 | | 2008-07-22 | 00:00:00 | 178,46 | 188,04 | 177,30 | 188,04 | 11.268.100 | | 2008-07-23 | 00:00:00 | 187,98 | 190,04 | 184,69 | 187,87 | 9.871.900 | | 2008-07-24 | 00:00:00 | 188,49 | 188,49 | 179,77 | 180,26 | 8.828.100 | | 2008-07-25 | 00:00:00 | 181,26 | 182,00 | 176,17 | 178,66 | 7.196.100 | | 2008-07-28 | 00:00:00 | 178,94 | 182,28 | 172,23 | 172,90 | 9.264.500 | | 2008-07-29 | 00:00:00 | 174,63 | 181,88 | 173,36 | 181,63 | 11.149.700 | | 2008-07-30 | 00:00:00 | 184,00 | 186,83 | 180,96 | 186,17 | 9.864.200 | | 2008-07-31 | 00:00:00 | 183,06 | 186,07 | 182,40 | 184,04 | 6.062.900 | | 2008-08-01 | 00:00:00 | 185,00 | 186,00 | 178,66 | 182,00 | 7.495.400 | | 2008-08-04 | 00:00:00 | 179,66 | 180,59 | 176,20 | 177,86 | 7.551.900 | | 2008-08-05 | 00:00:00 | 178,89 | 180,83 | 175,50 | 180,77 | 8.772.200 | | 2008-08-06 | 00:00:00 | 179,00 | 180,90 | 177,50 | 179,55 | 5.832.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
