(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-18 | 00:00:00 | 167,04 | 168,30 | 166,85 | 168,04 | 3.728.100 | | 2011-02-22 | 00:00:00 | 165,67 | 165,76 | 162,35 | 162,94 | 5.448.200 | | 2011-02-23 | 00:00:00 | 162,63 | 164,80 | 161,77 | 163,09 | 4.560.400 | | 2011-02-24 | 00:00:00 | 162,20 | 163,90 | 161,32 | 163,44 | 4.619.300 | | 2011-02-25 | 00:00:00 | 164,05 | 165,88 | 163,52 | 165,12 | 4.636.200 | | 2011-02-28 | 00:00:00 | 165,53 | 166,25 | 163,11 | 163,78 | 4.235.200 | | 2011-03-01 | 00:00:00 | 163,55 | 164,49 | 161,30 | 161,31 | 7.015.500 | | 2011-03-02 | 00:00:00 | 161,58 | 163,33 | 161,11 | 161,69 | 4.658.400 | | 2011-03-03 | 00:00:00 | 162,71 | 165,18 | 162,69 | 164,49 | 4.581.200 | | 2011-03-04 | 00:00:00 | 162,88 | 163,00 | 160,36 | 161,00 | 7.810.800 | | 2011-03-07 | 00:00:00 | 161,41 | 161,84 | 158,50 | 159,15 | 7.004.100 | | 2011-03-08 | 00:00:00 | 159,43 | 161,78 | 159,04 | 161,30 | 4.845.900 | | 2011-03-09 | 00:00:00 | 161,85 | 163,72 | 161,58 | 162,35 | 4.125.200 | | 2011-03-10 | 00:00:00 | 160,80 | 161,00 | 159,99 | 160,27 | 4.563.400 | | 2011-03-11 | 00:00:00 | 159,85 | 161,55 | 159,84 | 160,68 | 2.883.900 | | 2011-03-14 | 00:00:00 | 159,94 | 160,50 | 158,02 | 158,43 | 4.376.100 | | 2011-03-15 | 00:00:00 | 156,06 | 158,05 | 154,85 | 157,25 | 5.243.600 | | 2011-03-16 | 00:00:00 | 157,23 | 157,24 | 153,26 | 154,38 | 7.223.400 | | 2011-03-17 | 00:00:00 | 155,93 | 156,35 | 153,95 | 155,75 | 5.293.900 | | 2011-03-18 | 00:00:00 | 156,60 | 160,25 | 155,24 | 159,96 | 10.157.600 | | 2011-03-21 | 00:00:00 | 161,62 | 162,15 | 159,90 | 160,21 | 4.663.300 | | 2011-03-22 | 00:00:00 | 160,64 | 162,21 | 160,12 | 160,79 | 3.538.900 | | 2011-03-23 | 00:00:00 | 160,02 | 160,23 | 158,24 | 159,53 | 3.603.300 | | 2011-03-24 | 00:00:00 | 160,35 | 160,50 | 158,83 | 159,91 | 2.734.400 | | 2011-03-25 | 00:00:00 | 160,51 | 160,51 | 157,70 | 157,97 | 4.020.700 | | 2011-03-28 | 00:00:00 | 158,20 | 159,29 | 156,41 | 156,47 | 3.686.800 | | 2011-03-29 | 00:00:00 | 156,60 | 158,70 | 155,53 | 158,47 | 3.769.400 | | 2011-03-30 | 00:00:00 | 159,03 | 160,43 | 157,47 | 159,07 | 2.967.200 | | 2011-03-31 | 00:00:00 | 157,38 | 160,07 | 157,32 | 158,60 | 3.317.700 | | 2011-04-01 | 00:00:00 | 159,77 | 162,00 | 159,66 | 160,23 | 3.787.900 | | 2011-04-04 | 00:00:00 | 160,76 | 160,88 | 158,60 | 158,90 | 2.816.800 | | 2011-04-05 | 00:00:00 | 158,46 | 159,15 | 157,62 | 158,91 | 3.173.700 | | 2011-04-06 | 00:00:00 | 159,89 | 161,99 | 158,85 | 161,89 | 4.198.700 | | 2011-04-07 | 00:00:00 | 161,99 | 164,40 | 161,57 | 162,40 | 4.589.200 | | 2011-04-08 | 00:00:00 | 163,49 | 163,62 | 160,82 | 160,96 | 3.280.800 | | 2011-04-11 | 00:00:00 | 160,54 | 162,91 | 160,54 | 161,47 | 3.126.900 | | 2011-04-12 | 00:00:00 | 160,25 | 161,44 | 159,45 | 160,42 | 3.328.100 | | 2011-04-13 | 00:00:00 | 162,50 | 163,98 | 159,83 | 160,17 | 5.134.600 | | 2011-04-14 | 00:00:00 | 157,51 | 157,60 | 155,25 | 155,79 | 7.982.300 | | 2011-04-15 | 00:00:00 | 156,18 | 156,95 | 154,63 | 155,13 | 5.608.300 | | 2011-04-18 | 00:00:00 | 154,05 | 154,88 | 151,52 | 153,78 | 5.992.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
