(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 178,03 | 180,84 | 177,95 | 179,85 | 8.187.800 | | 2009-11-12 | 00:00:00 | 179,70 | 181,43 | 177,79 | 178,48 | 7.404.200 | | 2009-11-13 | 00:00:00 | 178,89 | 178,99 | 175,64 | 176,76 | 7.630.900 | | 2009-11-16 | 00:00:00 | 177,99 | 179,38 | 176,43 | 177,25 | 8.748.500 | | 2009-11-17 | 00:00:00 | 177,01 | 178,25 | 175,50 | 176,60 | 7.680.500 | | 2009-11-18 | 00:00:00 | 176,47 | 177,45 | 175,01 | 176,90 | 5.959.000 | | 2009-11-19 | 00:00:00 | 175,53 | 176,20 | 171,43 | 172,83 | 8.893.100 | | 2009-11-20 | 00:00:00 | 171,40 | 172,44 | 170,01 | 170,01 | 8.815.300 | | 2009-11-23 | 00:00:00 | 171,67 | 173,63 | 171,25 | 172,00 | 7.930.000 | | 2009-11-24 | 00:00:00 | 171,64 | 172,00 | 170,28 | 171,13 | 6.143.700 | | 2009-11-25 | 00:00:00 | 171,97 | 172,10 | 168,05 | 168,92 | 6.971.700 | | 2009-11-27 | 00:00:00 | 164,27 | 166,30 | 163,22 | 164,16 | 6.883.200 | | 2009-11-30 | 00:00:00 | 165,47 | 169,99 | 164,77 | 169,66 | 10.699.200 | | 2009-12-01 | 00:00:00 | 171,25 | 171,33 | 167,07 | 167,63 | 13.489.100 | | 2009-12-02 | 00:00:00 | 167,65 | 167,81 | 165,57 | 166,66 | 7.476.800 | | 2009-12-03 | 00:00:00 | 167,95 | 169,16 | 163,94 | 164,30 | 8.020.400 | | 2009-12-04 | 00:00:00 | 167,50 | 167,80 | 163,53 | 167,24 | 10.410.300 | | 2009-12-07 | 00:00:00 | 166,52 | 167,36 | 163,76 | 163,85 | 6.654.600 | | 2009-12-08 | 00:00:00 | 163,12 | 164,10 | 161,05 | 161,84 | 11.693.900 | | 2009-12-09 | 00:00:00 | 162,13 | 167,05 | 160,72 | 166,44 | 10.975.800 | | 2009-12-10 | 00:00:00 | 166,69 | 167,94 | 164,16 | 166,73 | 11.930.700 | | 2009-12-11 | 00:00:00 | 167,54 | 167,95 | 165,42 | 166,00 | 6.425.000 | | 2009-12-14 | 00:00:00 | 166,48 | 166,50 | 163,86 | 166,10 | 6.652.900 | | 2009-12-15 | 00:00:00 | 164,81 | 166,00 | 162,11 | 162,74 | 7.539.800 | | 2009-12-16 | 00:00:00 | 163,85 | 165,89 | 163,07 | 164,99 | 8.637.700 | | 2009-12-17 | 00:00:00 | 162,31 | 163,62 | 160,83 | 160,93 | 8.943.800 | | 2009-12-18 | 00:00:00 | 161,81 | 163,38 | 160,20 | 163,19 | 8.687.100 | | 2009-12-21 | 00:00:00 | 163,79 | 166,75 | 163,42 | 165,45 | 9.392.900 | | 2009-12-22 | 00:00:00 | 165,50 | 166,30 | 164,50 | 164,60 | 4.190.700 | | 2009-12-23 | 00:00:00 | 165,06 | 165,80 | 163,39 | 163,63 | 4.052.600 | | 2009-12-24 | 00:00:00 | 164,00 | 164,90 | 163,31 | 163,97 | 1.858.100 | | 2009-12-28 | 00:00:00 | 164,10 | 165,71 | 163,46 | 163,76 | 3.586.000 | | 2009-12-29 | 00:00:00 | 164,50 | 165,20 | 163,21 | 164,12 | 5.214.800 | | 2009-12-30 | 00:00:00 | 164,06 | 167,28 | 163,69 | 166,70 | 5.996.200 | | 2009-12-31 | 00:00:00 | 167,29 | 170,13 | 166,93 | 168,84 | 6.401.800 | | 2010-01-04 | 00:00:00 | 170,05 | 174,25 | 169,51 | 173,08 | 9.135.000 | | 2010-01-05 | 00:00:00 | 173,00 | 176,26 | 172,57 | 176,14 | 11.659.400 | | 2010-01-06 | 00:00:00 | 175,38 | 175,38 | 173,76 | 174,26 | 7.381.100 | | 2010-01-07 | 00:00:00 | 174,32 | 178,75 | 173,95 | 177,67 | 8.727.400 | | 2010-01-08 | 00:00:00 | 176,33 | 177,43 | 173,95 | 174,31 | 7.268.100 | | 2010-01-11 | 00:00:00 | 175,06 | 175,06 | 170,52 | 171,56 | 7.704.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
