(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 175,06 | 175,06 | 170,52 | 171,56 | 7.704.900 | | 2010-01-12 | 00:00:00 | 170,01 | 170,48 | 167,03 | 167,82 | 10.360.100 | | 2010-01-13 | 00:00:00 | 168,01 | 169,67 | 166,12 | 169,07 | 11.269.500 | | 2010-01-14 | 00:00:00 | 168,00 | 170,72 | 167,21 | 168,53 | 10.521.400 | | 2010-01-15 | 00:00:00 | 167,60 | 167,80 | 164,58 | 165,21 | 10.896.300 | | 2010-01-19 | 00:00:00 | 165,01 | 167,40 | 163,90 | 166,86 | 7.691.000 | | 2010-01-20 | 00:00:00 | 165,80 | 168,18 | 164,32 | 167,79 | 8.883.100 | | 2010-01-21 | 00:00:00 | 169,29 | 171,00 | 156,77 | 160,87 | 51.726.200 | | 2010-01-22 | 00:00:00 | 158,69 | 159,75 | 152,25 | 154,12 | 30.163.000 | | 2010-01-25 | 00:00:00 | 156,13 | 158,30 | 154,50 | 154,98 | 17.865.000 | | 2010-01-26 | 00:00:00 | 154,91 | 156,50 | 150,70 | 150,88 | 15.985.900 | | 2010-01-27 | 00:00:00 | 150,75 | 152,93 | 148,27 | 151,50 | 19.899.000 | | 2010-01-28 | 00:00:00 | 154,23 | 155,20 | 149,95 | 153,29 | 16.160.700 | | 2010-01-29 | 00:00:00 | 154,44 | 154,88 | 147,81 | 148,72 | 18.502.800 | | 2010-02-01 | 00:00:00 | 149,82 | 155,25 | 149,21 | 153,13 | 12.946.100 | | 2010-02-02 | 00:00:00 | 153,65 | 157,50 | 153,65 | 156,94 | 17.246.600 | | 2010-02-03 | 00:00:00 | 157,92 | 159,94 | 157,11 | 157,23 | 16.785.200 | | 2010-02-04 | 00:00:00 | 155,27 | 156,06 | 150,45 | 150,68 | 18.869.900 | | 2010-02-05 | 00:00:00 | 150,82 | 154,46 | 148,87 | 154,16 | 18.741.800 | | 2010-02-08 | 00:00:00 | 154,27 | 154,60 | 150,82 | 151,10 | 10.257.300 | | 2010-02-09 | 00:00:00 | 152,70 | 153,53 | 149,65 | 152,49 | 14.017.300 | | 2010-02-10 | 00:00:00 | 152,77 | 155,35 | 151,76 | 153,63 | 10.555.300 | | 2010-02-11 | 00:00:00 | 154,40 | 155,32 | 152,25 | 154,05 | 11.163.400 | | 2010-02-12 | 00:00:00 | 152,37 | 154,50 | 151,14 | 153,93 | 10.293.200 | | 2010-02-16 | 00:00:00 | 155,30 | 157,74 | 154,60 | 157,40 | 11.497.100 | | 2010-02-17 | 00:00:00 | 158,00 | 158,19 | 155,81 | 157,26 | 10.070.000 | | 2010-02-18 | 00:00:00 | 155,61 | 156,59 | 154,88 | 155,73 | 10.991.100 | | 2010-02-19 | 00:00:00 | 154,51 | 157,00 | 154,49 | 156,18 | 8.693.000 | | 2010-02-22 | 00:00:00 | 157,20 | 157,97 | 156,03 | 156,71 | 7.375.500 | | 2010-02-23 | 00:00:00 | 156,81 | 160,21 | 155,91 | 156,70 | 15.696.000 | | 2010-02-24 | 00:00:00 | 157,34 | 159,25 | 156,87 | 158,33 | 8.361.500 | | 2010-02-25 | 00:00:00 | 156,23 | 156,44 | 154,32 | 156,44 | 10.519.900 | | 2010-02-26 | 00:00:00 | 156,26 | 156,99 | 155,26 | 156,35 | 7.812.700 | | 2010-03-01 | 00:00:00 | 156,51 | 158,29 | 156,17 | 156,54 | 6.522.800 | | 2010-03-02 | 00:00:00 | 157,18 | 159,75 | 156,91 | 158,75 | 11.986.400 | | 2010-03-03 | 00:00:00 | 159,04 | 159,45 | 157,23 | 157,72 | 10.006.000 | | 2010-03-04 | 00:00:00 | 158,25 | 163,85 | 158,11 | 163,61 | 15.439.500 | | 2010-03-05 | 00:00:00 | 165,11 | 168,25 | 165,00 | 167,18 | 12.226.700 | | 2010-03-08 | 00:00:00 | 167,88 | 170,69 | 167,46 | 169,84 | 9.344.500 | | 2010-03-09 | 00:00:00 | 169,22 | 172,20 | 168,00 | 168,85 | 12.958.700 | | 2010-03-10 | 00:00:00 | 170,26 | 172,34 | 168,87 | 171,94 | 13.107.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
