(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 170,26 | 172,34 | 168,87 | 171,94 | 13.107.200 | | 2010-03-11 | 00:00:00 | 171,40 | 173,57 | 171,10 | 173,51 | 8.910.600 | | 2010-03-12 | 00:00:00 | 175,01 | 176,34 | 174,00 | 174,96 | 10.216.900 | | 2010-03-15 | 00:00:00 | 173,95 | 175,20 | 170,38 | 173,53 | 13.958.600 | | 2010-03-16 | 00:00:00 | 174,33 | 176,42 | 173,56 | 176,19 | 11.687.700 | | 2010-03-17 | 00:00:00 | 176,86 | 177,88 | 175,57 | 176,64 | 10.138.600 | | 2010-03-18 | 00:00:00 | 176,20 | 177,75 | 175,66 | 177,45 | 6.883.500 | | 2010-03-19 | 00:00:00 | 178,19 | 178,21 | 175,95 | 177,90 | 10.891.000 | | 2010-03-22 | 00:00:00 | 176,21 | 176,95 | 175,23 | 176,16 | 7.295.900 | | 2010-03-23 | 00:00:00 | 176,25 | 176,81 | 173,29 | 174,83 | 10.804.800 | | 2010-03-24 | 00:00:00 | 173,64 | 175,96 | 173,64 | 174,41 | 8.396.100 | | 2010-03-25 | 00:00:00 | 175,24 | 178,73 | 174,78 | 174,90 | 9.534.300 | | 2010-03-26 | 00:00:00 | 175,38 | 175,48 | 171,91 | 172,87 | 11.811.500 | | 2010-03-29 | 00:00:00 | 173,87 | 174,43 | 171,64 | 174,05 | 11.785.600 | | 2010-03-30 | 00:00:00 | 174,26 | 174,78 | 170,70 | 171,38 | 8.184.600 | | 2010-03-31 | 00:00:00 | 170,00 | 171,66 | 169,85 | 170,63 | 8.243.200 | | 2010-04-01 | 00:00:00 | 171,72 | 172,00 | 169,50 | 170,22 | 6.480.600 | | 2010-04-05 | 00:00:00 | 170,68 | 173,37 | 169,77 | 173,16 | 6.135.000 | | 2010-04-06 | 00:00:00 | 172,61 | 173,89 | 172,15 | 172,90 | 7.743.600 | | 2010-04-07 | 00:00:00 | 172,89 | 177,90 | 172,81 | 176,36 | 13.887.200 | | 2010-04-08 | 00:00:00 | 176,10 | 180,80 | 175,28 | 179,50 | 10.654.500 | | 2010-04-09 | 00:00:00 | 180,28 | 181,00 | 177,50 | 179,12 | 8.462.000 | | 2010-04-12 | 00:00:00 | 179,36 | 180,38 | 177,84 | 177,84 | 6.040.800 | | 2010-04-13 | 00:00:00 | 177,56 | 180,00 | 177,11 | 179,25 | 6.466.400 | | 2010-04-14 | 00:00:00 | 183,91 | 185,94 | 183,07 | 184,92 | 12.556.400 | | 2010-04-15 | 00:00:00 | 185,54 | 185,60 | 183,66 | 184,27 | 7.838.700 | | 2010-04-16 | 00:00:00 | 183,62 | 186,41 | 155,55 | 160,70 | 101.955.800 | | 2010-04-19 | 00:00:00 | 155,60 | 163,73 | 155,00 | 163,32 | 54.215.600 | | 2010-04-20 | 00:00:00 | 166,44 | 166,71 | 158,00 | 159,98 | 42.162.500 | | 2010-04-21 | 00:00:00 | 161,67 | 163,14 | 157,00 | 158,93 | 30.371.000 | | 2010-04-22 | 00:00:00 | 157,93 | 162,00 | 156,29 | 159,05 | 24.823.000 | | 2010-04-23 | 00:00:00 | 160,19 | 160,72 | 157,00 | 157,40 | 14.879.100 | | 2010-04-26 | 00:00:00 | 156,72 | 156,99 | 151,52 | 152,03 | 30.885.200 | | 2010-04-27 | 00:00:00 | 150,25 | 156,19 | 150,15 | 153,04 | 34.516.800 | | 2010-04-28 | 00:00:00 | 156,66 | 157,65 | 154,69 | 157,01 | 21.208.900 | | 2010-04-29 | 00:00:00 | 159,55 | 161,05 | 158,34 | 160,24 | 18.464.300 | | 2010-04-30 | 00:00:00 | 151,90 | 152,50 | 143,30 | 145,20 | 73.082.100 | | 2010-05-03 | 00:00:00 | 147,84 | 150,65 | 146,54 | 149,50 | 28.261.200 | | 2010-05-04 | 00:00:00 | 149,03 | 152,35 | 147,83 | 149,45 | 30.313.400 | | 2010-05-05 | 00:00:00 | 148,10 | 151,22 | 147,20 | 148,19 | 18.338.700 | | 2010-05-06 | 00:00:00 | 147,48 | 148,63 | 139,06 | 142,32 | 22.984.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
