(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-18 | 00:00:00 | 154,05 | 154,88 | 151,52 | 153,78 | 5.992.900 | | 2011-04-19 | 00:00:00 | 156,09 | 156,10 | 149,55 | 151,86 | 13.463.800 | | 2011-04-20 | 00:00:00 | 153,17 | 154,15 | 151,50 | 152,70 | 7.181.300 | | 2011-04-21 | 00:00:00 | 153,09 | 154,33 | 152,70 | 153,51 | 3.977.500 | | 2011-04-25 | 00:00:00 | 152,58 | 152,59 | 151,18 | 152,19 | 3.711.600 | | 2011-04-26 | 00:00:00 | 151,89 | 153,95 | 151,78 | 153,27 | 4.369.700 | | 2011-04-27 | 00:00:00 | 153,60 | 153,85 | 152,00 | 152,86 | 4.207.000 | | 2011-04-28 | 00:00:00 | 152,55 | 152,60 | 150,20 | 150,60 | 5.906.700 | | 2011-04-29 | 00:00:00 | 150,28 | 151,87 | 149,64 | 151,01 | 6.100.000 | | 2011-05-02 | 00:00:00 | 152,20 | 153,07 | 151,07 | 151,30 | 4.362.700 | | 2011-05-03 | 00:00:00 | 150,97 | 152,80 | 150,68 | 151,87 | 3.557.400 | | 2011-05-04 | 00:00:00 | 152,25 | 152,46 | 150,95 | 151,52 | 3.768.000 | | 2011-05-05 | 00:00:00 | 150,87 | 151,22 | 149,95 | 150,41 | 4.100.200 | | 2011-05-06 | 00:00:00 | 151,47 | 151,97 | 149,53 | 150,10 | 5.429.300 | | 2011-05-09 | 00:00:00 | 149,70 | 149,87 | 148,80 | 149,12 | 3.152.400 | | 2011-05-10 | 00:00:00 | 149,02 | 150,74 | 148,52 | 150,40 | 4.033.800 | | 2011-05-11 | 00:00:00 | 150,00 | 150,00 | 147,65 | 147,88 | 5.310.500 | | 2011-05-12 | 00:00:00 | 145,99 | 146,78 | 140,66 | 142,75 | 20.600.000 | | 2011-05-13 | 00:00:00 | 142,39 | 142,52 | 139,25 | 141,46 | 14.256.700 | | 2011-05-16 | 00:00:00 | 140,89 | 143,39 | 140,26 | 140,60 | 6.458.800 | | 2011-05-17 | 00:00:00 | 140,26 | 141,95 | 139,08 | 140,81 | 7.071.400 | | 2011-05-18 | 00:00:00 | 140,93 | 141,82 | 140,21 | 140,84 | 4.768.900 | | 2011-05-19 | 00:00:00 | 141,23 | 141,30 | 138,43 | 139,34 | 7.331.500 | | 2011-05-20 | 00:00:00 | 138,18 | 139,64 | 134,79 | 134,99 | 11.284.500 | | 2011-05-23 | 00:00:00 | 133,64 | 137,19 | 133,64 | 135,84 | 8.406.500 | | 2011-05-24 | 00:00:00 | 136,27 | 136,76 | 135,03 | 136,34 | 6.605.300 | | 2011-05-25 | 00:00:00 | 135,67 | 137,59 | 135,51 | 136,24 | 6.528.600 | | 2011-05-26 | 00:00:00 | 136,20 | 136,70 | 135,34 | 136,26 | 5.332.300 | | 2011-05-27 | 00:00:00 | 136,25 | 138,96 | 136,23 | 138,66 | 5.275.700 | | 2011-05-31 | 00:00:00 | 140,82 | 142,30 | 139,88 | 140,73 | 7.023.200 | | 2011-06-01 | 00:00:00 | 139,95 | 140,00 | 136,10 | 136,17 | 6.768.100 | | 2011-06-02 | 00:00:00 | 136,65 | 136,73 | 131,50 | 134,38 | 12.423.400 | | 2011-06-03 | 00:00:00 | 132,98 | 137,17 | 132,89 | 135,33 | 5.457.600 | | 2011-06-06 | 00:00:00 | 134,75 | 135,22 | 133,14 | 133,90 | 5.287.800 | | 2011-06-07 | 00:00:00 | 134,38 | 135,76 | 132,99 | 132,99 | 6.191.500 | | 2011-06-08 | 00:00:00 | 132,63 | 134,89 | 131,50 | 131,59 | 6.795.100 | | 2011-06-09 | 00:00:00 | 131,99 | 135,10 | 131,83 | 133,53 | 4.498.100 | | 2011-06-10 | 00:00:00 | 133,21 | 137,25 | 132,52 | 135,92 | 7.556.800 | | 2011-06-13 | 00:00:00 | 136,13 | 137,97 | 135,92 | 137,53 | 5.272.900 | | 2011-06-14 | 00:00:00 | 138,20 | 138,95 | 136,54 | 137,10 | 5.849.900 | | 2011-06-15 | 00:00:00 | 136,07 | 137,59 | 134,01 | 134,85 | 5.715.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
