(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 | | 2010-08-30 | 00:00:00 | 138,83 | 140,11 | 136,65 | 136,66 | 6.189.000 | | 2010-08-31 | 00:00:00 | 136,25 | 138,01 | 135,79 | 136,93 | 7.064.100 | | 2010-09-01 | 00:00:00 | 139,01 | 140,34 | 137,80 | 139,74 | 6.887.300 | | 2010-09-02 | 00:00:00 | 139,93 | 140,15 | 138,45 | 139,78 | 4.992.000 | | 2010-09-03 | 00:00:00 | 141,62 | 147,99 | 141,33 | 147,29 | 13.555.700 | | 2010-09-07 | 00:00:00 | 146,15 | 146,24 | 144,15 | 145,21 | 6.211.300 | | 2010-09-08 | 00:00:00 | 145,38 | 149,66 | 145,36 | 147,54 | 8.297.200 | | 2010-09-09 | 00:00:00 | 149,79 | 150,68 | 148,50 | 149,14 | 6.729.800 | | 2010-09-10 | 00:00:00 | 149,46 | 150,75 | 148,81 | 150,39 | 4.417.200 | | 2010-09-13 | 00:00:00 | 152,32 | 154,70 | 152,30 | 154,37 | 7.653.600 | | 2010-09-14 | 00:00:00 | 153,54 | 153,75 | 152,23 | 152,53 | 5.688.200 | | 2010-09-15 | 00:00:00 | 151,67 | 152,80 | 150,67 | 152,56 | 5.698.200 | | 2010-09-16 | 00:00:00 | 152,28 | 152,48 | 151,16 | 152,23 | 4.388.600 | | 2010-09-17 | 00:00:00 | 152,11 | 152,47 | 150,56 | 150,98 | 4.835.600 | | 2010-09-20 | 00:00:00 | 150,98 | 152,40 | 149,89 | 151,90 | 5.640.500 | | 2010-09-21 | 00:00:00 | 152,11 | 154,57 | 151,09 | 151,40 | 6.876.000 | | 2010-09-22 | 00:00:00 | 149,95 | 150,55 | 147,69 | 148,07 | 8.986.100 | | 2010-09-23 | 00:00:00 | 146,36 | 146,87 | 143,98 | 144,91 | 9.152.400 | | 2010-09-24 | 00:00:00 | 146,25 | 147,60 | 145,82 | 147,28 | 5.612.400 | | 2010-09-27 | 00:00:00 | 147,01 | 148,41 | 145,78 | 146,02 | 4.847.800 | | 2010-09-28 | 00:00:00 | 146,51 | 146,69 | 144,06 | 145,01 | 5.504.800 | | 2010-09-29 | 00:00:00 | 145,02 | 145,02 | 142,54 | 144,42 | 6.944.900 | | 2010-09-30 | 00:00:00 | 145,25 | 146,98 | 144,30 | 144,58 | 6.854.400 | | 2010-10-01 | 00:00:00 | 145,20 | 148,50 | 144,82 | 147,70 | 7.423.300 | | 2010-10-04 | 00:00:00 | 147,70 | 148,47 | 144,70 | 146,57 | 5.866.700 | | 2010-10-05 | 00:00:00 | 147,56 | 150,28 | 146,07 | 149,57 | 8.724.700 | | 2010-10-06 | 00:00:00 | 149,75 | 152,33 | 149,13 | 150,84 | 6.330.600 | | 2010-10-07 | 00:00:00 | 152,11 | 152,36 | 150,03 | 151,11 | 4.471.500 | | 2010-10-08 | 00:00:00 | 151,15 | 153,40 | 150,62 | 152,66 | 5.211.300 | | 2010-10-11 | 00:00:00 | 152,67 | 153,09 | 151,27 | 152,20 | 4.454.400 | | 2010-10-12 | 00:00:00 | 151,30 | 155,45 | 151,01 | 155,21 | 6.365.000 | | 2010-10-13 | 00:00:00 | 156,30 | 156,69 | 154,39 | 154,73 | 5.626.200 | | 2010-10-14 | 00:00:00 | 154,23 | 154,29 | 150,55 | 151,59 | 6.870.800 | | 2010-10-15 | 00:00:00 | 152,69 | 152,69 | 150,66 | 150,69 | 6.901.500 | | 2010-10-18 | 00:00:00 | 150,93 | 154,38 | 150,85 | 153,70 | 6.972.300 | | 2010-10-19 | 00:00:00 | 155,14 | 159,70 | 154,11 | 156,72 | 14.491.200 | | 2010-10-20 | 00:00:00 | 156,21 | 160,25 | 154,86 | 159,60 | 10.608.700 | | 2010-10-21 | 00:00:00 | 159,58 | 161,50 | 158,10 | 159,30 | 6.350.900 | | 2010-10-22 | 00:00:00 | 159,89 | 159,98 | 157,50 | 157,76 | 4.051.700 | | 2010-10-25 | 00:00:00 | 159,36 | 159,45 | 156,27 | 157,39 | 5.728.300 | | 2010-10-26 | 00:00:00 | 156,72 | 158,73 | 156,53 | 158,29 | 4.068.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
