(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 159,89 | 160,01 | 157,02 | 159,80 | 10.886.500 | | 2009-07-22 | 00:00:00 | 158,19 | 161,25 | 157,34 | 160,46 | 9.499.400 | | 2009-07-23 | 00:00:00 | 160,20 | 166,42 | 159,30 | 165,45 | 12.291.900 | | 2009-07-24 | 00:00:00 | 164,43 | 165,00 | 162,81 | 164,72 | 7.294.400 | | 2009-07-27 | 00:00:00 | 164,70 | 165,47 | 162,00 | 163,87 | 7.613.000 | | 2009-07-28 | 00:00:00 | 162,30 | 162,39 | 159,50 | 160,54 | 10.232.000 | | 2009-07-29 | 00:00:00 | 159,21 | 160,98 | 157,90 | 159,44 | 9.111.300 | | 2009-07-30 | 00:00:00 | 161,11 | 164,10 | 160,71 | 162,42 | 9.415.400 | | 2009-07-31 | 00:00:00 | 162,37 | 163,87 | 161,30 | 163,30 | 7.721.200 | | 2009-08-03 | 00:00:00 | 165,20 | 166,29 | 163,30 | 164,10 | 8.361.800 | | 2009-08-04 | 00:00:00 | 162,99 | 165,47 | 162,96 | 165,17 | 8.808.900 | | 2009-08-05 | 00:00:00 | 165,75 | 168,96 | 164,61 | 168,64 | 9.593.900 | | 2009-08-06 | 00:00:00 | 169,40 | 170,94 | 165,81 | 166,75 | 8.201.800 | | 2009-08-07 | 00:00:00 | 168,30 | 168,30 | 162,73 | 163,65 | 10.771.800 | | 2009-08-10 | 00:00:00 | 163,20 | 163,88 | 159,40 | 160,36 | 8.909.700 | | 2009-08-11 | 00:00:00 | 159,94 | 162,22 | 159,15 | 159,22 | 9.785.100 | | 2009-08-12 | 00:00:00 | 159,87 | 164,39 | 159,57 | 163,76 | 9.842.700 | | 2009-08-13 | 00:00:00 | 165,24 | 165,49 | 162,61 | 164,48 | 8.922.600 | | 2009-08-14 | 00:00:00 | 163,97 | 164,39 | 160,79 | 162,73 | 6.756.800 | | 2009-08-17 | 00:00:00 | 159,32 | 159,61 | 157,20 | 157,25 | 10.146.100 | | 2009-08-18 | 00:00:00 | 159,67 | 160,90 | 159,49 | 160,48 | 8.090.000 | | 2009-08-19 | 00:00:00 | 159,11 | 160,50 | 158,00 | 159,93 | 8.838.900 | | 2009-08-20 | 00:00:00 | 160,20 | 162,84 | 160,10 | 162,33 | 7.619.200 | | 2009-08-21 | 00:00:00 | 163,76 | 164,90 | 162,02 | 163,51 | 10.417.200 | | 2009-08-24 | 00:00:00 | 164,36 | 166,26 | 162,58 | 162,58 | 9.148.800 | | 2009-08-25 | 00:00:00 | 163,33 | 165,30 | 163,04 | 164,94 | 9.118.900 | | 2009-08-26 | 00:00:00 | 164,29 | 166,41 | 163,70 | 165,95 | 8.325.600 | | 2009-08-27 | 00:00:00 | 165,69 | 165,90 | 163,25 | 165,02 | 7.890.600 | | 2009-08-28 | 00:00:00 | 165,87 | 166,25 | 163,40 | 164,42 | 7.029.800 | | 2009-08-31 | 00:00:00 | 162,95 | 165,59 | 161,25 | 165,46 | 9.106.500 | | 2009-09-01 | 00:00:00 | 164,80 | 166,38 | 159,93 | 160,17 | 12.446.800 | | 2009-09-02 | 00:00:00 | 160,13 | 161,44 | 158,14 | 158,54 | 10.751.500 | | 2009-09-03 | 00:00:00 | 159,92 | 162,25 | 159,55 | 161,66 | 8.837.800 | | 2009-09-04 | 00:00:00 | 161,54 | 163,85 | 161,36 | 162,97 | 6.220.100 | | 2009-09-08 | 00:00:00 | 165,25 | 167,25 | 165,05 | 167,22 | 10.066.300 | | 2009-09-09 | 00:00:00 | 167,80 | 170,56 | 167,16 | 170,27 | 10.196.500 | | 2009-09-10 | 00:00:00 | 171,00 | 175,36 | 170,13 | 174,87 | 13.488.900 | | 2009-09-11 | 00:00:00 | 176,80 | 177,81 | 174,37 | 174,70 | 11.094.800 | | 2009-09-14 | 00:00:00 | 173,28 | 177,90 | 173,16 | 177,71 | 8.028.100 | | 2009-09-15 | 00:00:00 | 178,00 | 178,00 | 175,46 | 176,66 | 8.398.900 | | 2009-09-16 | 00:00:00 | 177,82 | 179,87 | 176,50 | 179,87 | 8.691.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
