(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 | | 2009-05-22 | 00:00:00 | 137,78 | 138,99 | 136,05 | 136,35 | 9.058.400 | | 2009-05-26 | 00:00:00 | 134,61 | 142,07 | 134,61 | 142,05 | 13.768.700 | | 2009-05-27 | 00:00:00 | 142,22 | 145,49 | 140,01 | 140,01 | 16.696.900 | | 2009-05-28 | 00:00:00 | 141,65 | 145,29 | 139,29 | 144,65 | 14.803.100 | | 2009-05-29 | 00:00:00 | 145,81 | 145,90 | 141,28 | 144,57 | 14.130.000 | | 2009-06-01 | 00:00:00 | 145,80 | 147,37 | 143,31 | 144,33 | 18.403.800 | | 2009-06-02 | 00:00:00 | 143,25 | 144,97 | 142,01 | 143,13 | 11.988.200 | | 2009-06-03 | 00:00:00 | 141,91 | 143,31 | 140,74 | 142,15 | 11.809.700 | | 2009-06-04 | 00:00:00 | 144,65 | 149,75 | 144,40 | 149,47 | 17.166.900 | | 2009-06-05 | 00:00:00 | 151,05 | 151,17 | 148,70 | 149,01 | 12.817.500 | | 2009-06-08 | 00:00:00 | 147,55 | 149,44 | 146,19 | 148,35 | 10.908.900 | | 2009-06-09 | 00:00:00 | 149,00 | 150,79 | 148,10 | 149,31 | 11.566.100 | | 2009-06-10 | 00:00:00 | 149,93 | 149,99 | 144,52 | 146,68 | 14.346.700 | | 2009-06-11 | 00:00:00 | 146,12 | 147,95 | 145,00 | 145,15 | 12.074.000 | | 2009-06-12 | 00:00:00 | 144,38 | 146,43 | 144,15 | 145,64 | 8.209.900 | | 2009-06-15 | 00:00:00 | 144,17 | 145,60 | 142,90 | 143,01 | 8.742.100 | | 2009-06-16 | 00:00:00 | 143,94 | 145,85 | 143,26 | 144,16 | 10.129.700 | | 2009-06-17 | 00:00:00 | 144,09 | 144,09 | 139,03 | 139,73 | 14.022.100 | | 2009-06-18 | 00:00:00 | 139,96 | 143,70 | 139,63 | 143,09 | 10.526.500 | | 2009-06-19 | 00:00:00 | 143,19 | 144,39 | 141,53 | 143,13 | 9.473.700 | | 2009-06-22 | 00:00:00 | 141,87 | 143,52 | 137,01 | 137,01 | 13.939.000 | | 2009-06-23 | 00:00:00 | 138,34 | 141,22 | 137,60 | 141,19 | 11.056.800 | | 2009-06-24 | 00:00:00 | 142,53 | 144,69 | 141,31 | 142,65 | 11.531.000 | | 2009-06-25 | 00:00:00 | 141,57 | 144,62 | 140,85 | 144,43 | 10.135.900 | | 2009-06-26 | 00:00:00 | 144,49 | 148,19 | 143,93 | 146,74 | 9.837.400 | | 2009-06-29 | 00:00:00 | 147,50 | 149,50 | 146,10 | 149,36 | 7.835.800 | | 2009-06-30 | 00:00:00 | 149,40 | 149,80 | 146,24 | 147,44 | 9.614.400 | | 2009-07-01 | 00:00:00 | 147,59 | 148,88 | 146,62 | 147,32 | 7.505.000 | | 2009-07-02 | 00:00:00 | 145,86 | 146,20 | 143,28 | 143,49 | 7.685.000 | | 2009-07-06 | 00:00:00 | 142,66 | 146,46 | 142,26 | 146,46 | 11.756.800 | | 2009-07-07 | 00:00:00 | 146,24 | 146,97 | 142,30 | 142,54 | 9.503.000 | | 2009-07-08 | 00:00:00 | 142,45 | 142,93 | 135,23 | 138,55 | 19.399.300 | | 2009-07-09 | 00:00:00 | 141,76 | 144,89 | 140,91 | 143,21 | 15.026.500 | | 2009-07-10 | 00:00:00 | 142,35 | 144,87 | 141,20 | 141,87 | 12.673.600 | | 2009-07-13 | 00:00:00 | 146,72 | 149,85 | 145,05 | 149,44 | 23.784.000 | | 2009-07-14 | 00:00:00 | 148,98 | 151,15 | 148,08 | 149,66 | 28.813.100 | | 2009-07-15 | 00:00:00 | 152,01 | 155,98 | 150,63 | 155,26 | 21.135.600 | | 2009-07-16 | 00:00:00 | 155,00 | 157,99 | 153,81 | 156,84 | 12.643.600 | | 2009-07-17 | 00:00:00 | 155,87 | 157,94 | 155,52 | 156,84 | 9.617.200 | | 2009-07-20 | 00:00:00 | 157,75 | 160,73 | 157,28 | 160,03 | 12.433.800 | | 2009-07-21 | 00:00:00 | 159,89 | 160,01 | 157,02 | 159,80 | 10.886.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
