(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 | | 2010-07-02 | 00:00:00 | 132,11 | 132,38 | 129,69 | 131,08 | 6.566.400 | | 2010-07-06 | 00:00:00 | 133,74 | 134,39 | 131,07 | 132,26 | 7.820.100 | | 2010-07-07 | 00:00:00 | 132,44 | 136,13 | 132,07 | 135,83 | 9.300.400 | | 2010-07-08 | 00:00:00 | 136,92 | 137,17 | 133,56 | 135,46 | 9.895.700 | | 2010-07-09 | 00:00:00 | 135,36 | 138,50 | 134,59 | 138,06 | 6.919.900 | | 2010-07-12 | 00:00:00 | 137,61 | 138,31 | 136,03 | 137,25 | 4.728.900 | | 2010-07-13 | 00:00:00 | 138,50 | 141,20 | 138,11 | 140,25 | 8.983.900 | | 2010-07-14 | 00:00:00 | 139,29 | 139,59 | 137,65 | 139,06 | 6.068.500 | | 2010-07-15 | 00:00:00 | 140,02 | 146,25 | 137,82 | 145,22 | 21.522.800 | | 2010-07-16 | 00:00:00 | 151,47 | 152,00 | 146,05 | 146,17 | 29.604.600 | | 2010-07-19 | 00:00:00 | 147,67 | 147,70 | 144,10 | 145,68 | 10.875.900 | | 2010-07-20 | 00:00:00 | 142,18 | 149,73 | 141,55 | 148,91 | 20.571.400 | | 2010-07-21 | 00:00:00 | 150,05 | 150,97 | 146,86 | 146,99 | 11.337.000 | | 2010-07-22 | 00:00:00 | 148,88 | 149,88 | 144,16 | 146,55 | 13.307.300 | | 2010-07-23 | 00:00:00 | 146,65 | 148,41 | 144,57 | 147,38 | 7.306.900 | | 2010-07-26 | 00:00:00 | 147,39 | 149,00 | 145,21 | 148,20 | 6.089.000 | | 2010-07-27 | 00:00:00 | 149,09 | 149,66 | 147,00 | 147,23 | 7.151.200 | | 2010-07-28 | 00:00:00 | 147,00 | 148,65 | 146,78 | 147,20 | 4.845.600 | | 2010-07-29 | 00:00:00 | 148,27 | 153,15 | 147,63 | 152,58 | 15.657.700 | | 2010-07-30 | 00:00:00 | 151,35 | 153,41 | 150,80 | 150,82 | 8.792.400 | | 2010-08-02 | 00:00:00 | 152,82 | 153,64 | 151,61 | 152,74 | 6.523.100 | | 2010-08-03 | 00:00:00 | 152,12 | 153,96 | 151,41 | 153,19 | 5.648.500 | | 2010-08-04 | 00:00:00 | 153,62 | 157,25 | 153,00 | 156,41 | 12.283.700 | | 2010-08-05 | 00:00:00 | 155,63 | 156,22 | 154,40 | 155,92 | 5.680.200 | | 2010-08-06 | 00:00:00 | 154,54 | 156,06 | 153,77 | 155,18 | 8.082.600 | | 2010-08-09 | 00:00:00 | 155,93 | 156,20 | 154,59 | 155,40 | 4.209.800 | | 2010-08-10 | 00:00:00 | 154,02 | 154,77 | 153,18 | 153,90 | 5.861.700 | | 2010-08-11 | 00:00:00 | 151,72 | 152,00 | 148,91 | 149,25 | 7.734.400 | | 2010-08-12 | 00:00:00 | 147,81 | 150,59 | 147,81 | 149,42 | 4.949.300 | | 2010-08-13 | 00:00:00 | 149,38 | 150,45 | 148,08 | 148,08 | 4.218.700 | | 2010-08-16 | 00:00:00 | 147,58 | 149,18 | 147,00 | 147,76 | 3.760.100 | | 2010-08-17 | 00:00:00 | 148,68 | 149,79 | 148,14 | 148,59 | 4.391.600 | | 2010-08-18 | 00:00:00 | 148,54 | 149,94 | 147,73 | 149,20 | 4.460.600 | | 2010-08-19 | 00:00:00 | 148,67 | 149,66 | 146,28 | 147,05 | 5.290.900 | | 2010-08-20 | 00:00:00 | 147,44 | 148,97 | 147,25 | 148,24 | 5.276.800 | | 2010-08-23 | 00:00:00 | 148,12 | 148,50 | 146,60 | 146,74 | 3.729.200 | | 2010-08-24 | 00:00:00 | 144,80 | 145,49 | 143,82 | 143,95 | 6.372.300 | | 2010-08-25 | 00:00:00 | 142,81 | 145,33 | 142,75 | 144,68 | 5.638.400 | | 2010-08-26 | 00:00:00 | 144,94 | 145,16 | 141,66 | 141,81 | 6.806.200 | | 2010-08-27 | 00:00:00 | 141,13 | 141,74 | 138,25 | 139,75 | 11.252.000 | | 2010-08-30 | 00:00:00 | 138,83 | 140,11 | 136,65 | 136,66 | 6.189.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
