(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 147,48 | 148,63 | 139,06 | 142,32 | 22.984.700 | | 2010-05-07 | 00:00:00 | 145,38 | 146,55 | 141,50 | 142,99 | 21.255.900 | | 2010-05-10 | 00:00:00 | 149,09 | 149,90 | 141,20 | 143,83 | 23.098.200 | | 2010-05-11 | 00:00:00 | 142,40 | 145,50 | 141,55 | 141,97 | 15.483.500 | | 2010-05-12 | 00:00:00 | 144,24 | 147,65 | 142,28 | 147,20 | 15.443.200 | | 2010-05-13 | 00:00:00 | 148,36 | 148,45 | 144,42 | 144,65 | 11.517.900 | | 2010-05-14 | 00:00:00 | 143,41 | 144,15 | 141,90 | 143,23 | 10.977.400 | | 2010-05-17 | 00:00:00 | 143,47 | 144,30 | 138,53 | 142,64 | 16.330.100 | | 2010-05-18 | 00:00:00 | 143,69 | 143,75 | 136,60 | 137,36 | 18.025.300 | | 2010-05-19 | 00:00:00 | 137,95 | 140,13 | 136,10 | 140,10 | 18.079.900 | | 2010-05-20 | 00:00:00 | 138,20 | 139,49 | 135,75 | 136,10 | 16.269.000 | | 2010-05-21 | 00:00:00 | 137,08 | 143,45 | 136,25 | 140,62 | 25.531.700 | | 2010-05-24 | 00:00:00 | 142,00 | 142,95 | 136,51 | 136,69 | 16.556.800 | | 2010-05-25 | 00:00:00 | 134,73 | 143,19 | 134,20 | 142,56 | 21.450.500 | | 2010-05-26 | 00:00:00 | 144,29 | 145,80 | 139,69 | 140,30 | 17.073.900 | | 2010-05-27 | 00:00:00 | 142,93 | 145,05 | 141,04 | 144,95 | 12.889.400 | | 2010-05-28 | 00:00:00 | 144,42 | 145,80 | 143,10 | 144,26 | 10.683.700 | | 2010-06-01 | 00:00:00 | 144,26 | 146,40 | 141,70 | 141,86 | 9.455.200 | | 2010-06-02 | 00:00:00 | 142,00 | 145,00 | 141,14 | 144,83 | 7.668.400 | | 2010-06-03 | 00:00:00 | 144,91 | 145,25 | 142,50 | 144,04 | 7.454.900 | | 2010-06-04 | 00:00:00 | 142,17 | 145,87 | 141,71 | 142,25 | 14.900.400 | | 2010-06-07 | 00:00:00 | 142,28 | 143,27 | 137,85 | 138,68 | 12.224.200 | | 2010-06-08 | 00:00:00 | 139,14 | 139,68 | 135,05 | 137,78 | 14.587.000 | | 2010-06-09 | 00:00:00 | 138,59 | 139,42 | 136,22 | 136,80 | 8.950.600 | | 2010-06-10 | 00:00:00 | 137,60 | 137,77 | 131,30 | 133,77 | 21.907.800 | | 2010-06-11 | 00:00:00 | 133,33 | 136,05 | 133,00 | 135,64 | 9.231.100 | | 2010-06-14 | 00:00:00 | 137,11 | 137,11 | 133,40 | 133,44 | 10.951.400 | | 2010-06-15 | 00:00:00 | 134,63 | 137,40 | 133,30 | 136,90 | 10.649.300 | | 2010-06-16 | 00:00:00 | 136,06 | 138,26 | 135,71 | 137,06 | 7.077.700 | | 2010-06-17 | 00:00:00 | 136,95 | 138,38 | 135,22 | 137,32 | 8.104.300 | | 2010-06-18 | 00:00:00 | 137,82 | 139,72 | 137,52 | 138,18 | 10.154.900 | | 2010-06-21 | 00:00:00 | 139,65 | 140,15 | 137,31 | 137,74 | 8.691.000 | | 2010-06-22 | 00:00:00 | 137,54 | 137,75 | 134,59 | 134,79 | 9.002.200 | | 2010-06-23 | 00:00:00 | 133,90 | 136,38 | 132,73 | 135,07 | 8.232.200 | | 2010-06-24 | 00:00:00 | 134,14 | 135,98 | 133,11 | 134,98 | 9.967.900 | | 2010-06-25 | 00:00:00 | 136,99 | 140,90 | 135,43 | 139,66 | 14.332.300 | | 2010-06-28 | 00:00:00 | 140,38 | 140,38 | 136,53 | 136,66 | 9.908.100 | | 2010-06-29 | 00:00:00 | 134,98 | 135,85 | 133,17 | 133,76 | 10.338.100 | | 2010-06-30 | 00:00:00 | 133,68 | 134,30 | 131,02 | 131,27 | 9.139.800 | | 2010-07-01 | 00:00:00 | 131,69 | 133,75 | 129,50 | 131,14 | 11.645.300 | | 2010-07-02 | 00:00:00 | 132,11 | 132,38 | 129,69 | 131,08 | 6.566.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
