(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 112,00 | 113,19 | 109,45 | 111,99 | 28.844.800 | | 2009-03-27 | 00:00:00 | 109,61 | 111,50 | 107,82 | 108,08 | 21.569.500 | | 2009-03-30 | 00:00:00 | 104,11 | 105,05 | 100,46 | 100,46 | 21.354.900 | | 2009-03-31 | 00:00:00 | 102,81 | 108,50 | 102,48 | 106,02 | 25.900.100 | | 2009-04-01 | 00:00:00 | 104,10 | 111,34 | 103,94 | 110,29 | 24.883.000 | | 2009-04-02 | 00:00:00 | 115,21 | 115,90 | 112,50 | 114,22 | 30.053.600 | | 2009-04-03 | 00:00:00 | 112,80 | 119,76 | 112,55 | 119,40 | 23.687.100 | | 2009-04-06 | 00:00:00 | 116,00 | 117,95 | 114,05 | 116,65 | 21.098.100 | | 2009-04-07 | 00:00:00 | 114,00 | 119,76 | 113,57 | 116,08 | 22.183.000 | | 2009-04-08 | 00:00:00 | 117,37 | 117,55 | 112,50 | 114,75 | 20.406.200 | | 2009-04-09 | 00:00:00 | 119,79 | 124,98 | 117,45 | 124,33 | 25.599.900 | | 2009-04-13 | 00:00:00 | 122,81 | 131,27 | 122,50 | 130,15 | 36.345.900 | | 2009-04-14 | 00:00:00 | 123,76 | 124,24 | 115,10 | 115,11 | 79.894.200 | | 2009-04-15 | 00:00:00 | 116,72 | 122,10 | 113,57 | 121,19 | 41.329.100 | | 2009-04-16 | 00:00:00 | 123,09 | 123,67 | 119,58 | 121,19 | 23.574.500 | | 2009-04-17 | 00:00:00 | 120,84 | 122,96 | 118,96 | 120,60 | 21.841.200 | | 2009-04-20 | 00:00:00 | 116,97 | 118,90 | 115,00 | 115,01 | 21.598.300 | | 2009-04-21 | 00:00:00 | 113,76 | 121,03 | 113,38 | 120,36 | 24.772.300 | | 2009-04-22 | 00:00:00 | 118,61 | 124,80 | 117,84 | 120,49 | 28.219.000 | | 2009-04-23 | 00:00:00 | 121,64 | 122,97 | 118,21 | 122,81 | 20.133.300 | | 2009-04-24 | 00:00:00 | 123,25 | 123,70 | 120,25 | 121,30 | 22.407.200 | | 2009-04-27 | 00:00:00 | 119,34 | 124,37 | 119,34 | 120,90 | 19.129.700 | | 2009-04-28 | 00:00:00 | 120,17 | 122,25 | 119,80 | 120,67 | 14.907.300 | | 2009-04-29 | 00:00:00 | 122,02 | 127,94 | 121,60 | 127,18 | 22.999.800 | | 2009-04-30 | 00:00:00 | 128,52 | 129,65 | 125,18 | 128,50 | 24.834.600 | | 2009-05-01 | 00:00:00 | 127,90 | 130,27 | 126,16 | 127,08 | 17.536.300 | | 2009-05-04 | 00:00:00 | 127,51 | 134,43 | 126,16 | 134,16 | 23.434.000 | | 2009-05-05 | 00:00:00 | 132,90 | 136,20 | 132,55 | 135,20 | 16.811.000 | | 2009-05-06 | 00:00:00 | 136,80 | 140,36 | 136,05 | 139,22 | 20.439.300 | | 2009-05-07 | 00:00:00 | 140,98 | 141,56 | 131,81 | 133,73 | 23.169.200 | | 2009-05-08 | 00:00:00 | 134,89 | 139,59 | 133,15 | 139,59 | 19.152.000 | | 2009-05-11 | 00:00:00 | 136,85 | 138,96 | 134,83 | 135,78 | 18.391.800 | | 2009-05-12 | 00:00:00 | 137,03 | 138,40 | 132,21 | 135,41 | 21.052.400 | | 2009-05-13 | 00:00:00 | 133,20 | 133,39 | 128,06 | 129,26 | 18.610.800 | | 2009-05-14 | 00:00:00 | 129,12 | 134,44 | 128,94 | 133,60 | 17.411.400 | | 2009-05-15 | 00:00:00 | 134,02 | 136,10 | 132,20 | 134,40 | 14.741.100 | | 2009-05-18 | 00:00:00 | 137,20 | 143,15 | 136,78 | 143,15 | 18.414.000 | | 2009-05-19 | 00:00:00 | 142,59 | 144,86 | 141,15 | 141,15 | 15.324.300 | | 2009-05-20 | 00:00:00 | 142,31 | 142,63 | 136,02 | 136,44 | 21.426.800 | | 2009-05-21 | 00:00:00 | 134,05 | 139,45 | 133,92 | 137,16 | 15.949.300 | | 2009-05-22 | 00:00:00 | 137,78 | 138,99 | 136,05 | 136,35 | 9.058.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
