(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 | | 2010-10-26 | 00:00:00 | 156,72 | 158,73 | 156,53 | 158,29 | 4.068.500 | | 2010-10-27 | 00:00:00 | 157,19 | 160,59 | 157,00 | 160,15 | 6.570.900 | | 2010-10-28 | 00:00:00 | 160,86 | 163,79 | 160,44 | 163,24 | 9.908.000 | | 2010-10-29 | 00:00:00 | 162,15 | 163,60 | 160,95 | 161,13 | 4.536.600 | | 2010-11-01 | 00:00:00 | 161,77 | 162,96 | 160,17 | 161,57 | 4.514.400 | | 2010-11-02 | 00:00:00 | 162,06 | 163,00 | 161,80 | 162,82 | 3.332.400 | | 2010-11-03 | 00:00:00 | 163,18 | 163,18 | 160,57 | 162,63 | 4.462.800 | | 2010-11-04 | 00:00:00 | 163,62 | 166,40 | 162,69 | 166,39 | 8.162.600 | | 2010-11-05 | 00:00:00 | 165,99 | 171,18 | 165,92 | 171,07 | 11.977.000 | | 2010-11-08 | 00:00:00 | 169,95 | 171,61 | 169,10 | 169,20 | 5.516.100 | | 2010-11-09 | 00:00:00 | 170,30 | 170,85 | 166,00 | 166,55 | 7.343.900 | | 2010-11-10 | 00:00:00 | 166,31 | 168,65 | 165,57 | 167,22 | 6.328.100 | | 2010-11-11 | 00:00:00 | 165,79 | 168,89 | 165,79 | 167,71 | 3.931.500 | | 2010-11-12 | 00:00:00 | 166,39 | 168,12 | 164,65 | 165,83 | 4.735.600 | | 2010-11-15 | 00:00:00 | 165,68 | 169,35 | 165,01 | 167,22 | 5.199.000 | | 2010-11-16 | 00:00:00 | 165,80 | 167,00 | 164,66 | 165,10 | 5.914.100 | | 2010-11-17 | 00:00:00 | 165,12 | 165,73 | 164,00 | 164,89 | 3.726.300 | | 2010-11-18 | 00:00:00 | 165,69 | 168,93 | 165,60 | 167,35 | 4.987.500 | | 2010-11-19 | 00:00:00 | 167,50 | 167,75 | 165,70 | 166,67 | 4.584.500 | | 2010-11-22 | 00:00:00 | 164,30 | 164,38 | 158,45 | 161,05 | 11.364.000 | | 2010-11-23 | 00:00:00 | 159,10 | 160,90 | 157,66 | 157,78 | 7.301.300 | | 2010-11-24 | 00:00:00 | 158,96 | 160,70 | 158,55 | 160,26 | 4.258.200 | | 2010-11-26 | 00:00:00 | 158,46 | 159,35 | 158,07 | 158,22 | 1.876.900 | | 2010-11-29 | 00:00:00 | 157,49 | 160,00 | 157,00 | 159,28 | 4.819.900 | | 2010-11-30 | 00:00:00 | 158,07 | 159,33 | 156,14 | 156,14 | 5.416.900 | | 2010-12-01 | 00:00:00 | 158,45 | 159,20 | 157,00 | 158,45 | 6.024.000 | | 2010-12-02 | 00:00:00 | 159,16 | 163,25 | 158,84 | 162,50 | 7.208.600 | | 2010-12-03 | 00:00:00 | 161,31 | 162,50 | 160,95 | 162,31 | 4.658.000 | | 2010-12-06 | 00:00:00 | 161,66 | 163,19 | 161,49 | 162,65 | 3.686.300 | | 2010-12-07 | 00:00:00 | 164,52 | 164,77 | 161,44 | 161,59 | 5.527.700 | | 2010-12-08 | 00:00:00 | 161,96 | 166,14 | 161,89 | 166,14 | 5.237.600 | | 2010-12-09 | 00:00:00 | 167,00 | 167,75 | 165,75 | 166,45 | 5.746.400 | | 2010-12-10 | 00:00:00 | 166,41 | 168,47 | 165,90 | 168,47 | 4.543.600 | | 2010-12-13 | 00:00:00 | 168,25 | 170,92 | 167,90 | 169,48 | 5.325.200 | | 2010-12-14 | 00:00:00 | 169,67 | 169,99 | 166,84 | 167,33 | 4.892.700 | | 2010-12-15 | 00:00:00 | 166,64 | 167,29 | 165,11 | 165,21 | 4.358.100 | | 2010-12-16 | 00:00:00 | 165,69 | 165,91 | 163,21 | 164,46 | 4.164.400 | | 2010-12-17 | 00:00:00 | 163,92 | 165,00 | 163,12 | 164,04 | 5.343.000 | | 2010-12-20 | 00:00:00 | 163,74 | 166,90 | 163,65 | 166,05 | 3.719.100 | | 2010-12-21 | 00:00:00 | 166,54 | 168,88 | 166,50 | 168,23 | 4.546.900 | | 2010-12-22 | 00:00:00 | 168,67 | 169,68 | 167,90 | 169,60 | 3.858.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
