(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 136,07 | 137,59 | 134,01 | 134,85 | 5.715.200 | | 2011-06-16 | 00:00:00 | 134,63 | 136,89 | 134,15 | 136,09 | 5.230.700 | | 2011-06-17 | 00:00:00 | 137,83 | 138,79 | 137,21 | 137,23 | 6.758.300 | | 2011-06-20 | 00:00:00 | 136,42 | 136,73 | 134,36 | 135,14 | 4.019.900 | | 2011-06-21 | 00:00:00 | 135,50 | 137,19 | 134,30 | 135,96 | 4.213.300 | | 2011-06-22 | 00:00:00 | 135,59 | 137,78 | 134,43 | 134,52 | 4.224.400 | | 2011-06-23 | 00:00:00 | 133,10 | 133,83 | 131,64 | 132,36 | 6.706.600 | | 2011-06-24 | 00:00:00 | 132,81 | 133,45 | 130,82 | 130,91 | 5.774.800 | | 2011-06-27 | 00:00:00 | 130,75 | 131,86 | 129,80 | 130,71 | 5.831.800 | | 2011-06-28 | 00:00:00 | 131,34 | 131,34 | 128,30 | 129,26 | 8.056.000 | | 2011-06-29 | 00:00:00 | 129,73 | 133,23 | 129,50 | 132,53 | 8.170.800 | | 2011-06-30 | 00:00:00 | 133,05 | 133,80 | 131,50 | 133,09 | 4.980.900 | | 2011-07-01 | 00:00:00 | 133,43 | 136,72 | 133,09 | 136,65 | 5.103.500 | | 2011-07-05 | 00:00:00 | 135,90 | 136,05 | 133,00 | 134,50 | 4.458.300 | | 2011-07-06 | 00:00:00 | 133,78 | 134,44 | 132,82 | 133,89 | 3.029.100 | | 2011-07-07 | 00:00:00 | 135,09 | 136,20 | 134,72 | 135,01 | 3.857.500 | | 2011-07-08 | 00:00:00 | 133,32 | 134,40 | 133,17 | 134,08 | 4.141.600 | | 2011-07-11 | 00:00:00 | 132,75 | 133,43 | 131,07 | 132,02 | 4.722.900 | | 2011-07-12 | 00:00:00 | 131,42 | 132,66 | 130,10 | 130,31 | 4.330.900 | | 2011-07-13 | 00:00:00 | 130,74 | 131,77 | 129,70 | 129,92 | 4.410.500 | | 2011-07-14 | 00:00:00 | 131,70 | 132,20 | 129,75 | 129,89 | 5.357.200 | | 2011-07-15 | 00:00:00 | 131,31 | 131,51 | 129,18 | 130,16 | 5.255.100 | | 2011-07-18 | 00:00:00 | 129,58 | 130,16 | 127,50 | 129,33 | 5.836.500 | | 2011-07-19 | 00:00:00 | 125,73 | 129,93 | 125,50 | 128,49 | 15.297.700 | | 2011-07-20 | 00:00:00 | 128,00 | 133,80 | 127,58 | 132,75 | 8.578.300 | | 2011-07-21 | 00:00:00 | 133,52 | 135,98 | 133,25 | 135,58 | 7.671.000 | | 2011-07-22 | 00:00:00 | 135,03 | 136,47 | 134,44 | 135,49 | 4.925.500 | | 2011-07-25 | 00:00:00 | 134,17 | 137,13 | 133,50 | 136,85 | 5.856.700 | | 2011-07-26 | 00:00:00 | 136,61 | 139,25 | 136,02 | 137,60 | 5.464.700 | | 2011-07-27 | 00:00:00 | 136,79 | 137,25 | 134,44 | 134,72 | 5.250.000 | | 2011-07-28 | 00:00:00 | 134,97 | 138,13 | 134,65 | 135,84 | 4.429.700 | | 2011-07-29 | 00:00:00 | 134,10 | 136,60 | 133,13 | 134,97 | 5.340.300 | | 2011-08-01 | 00:00:00 | 136,92 | 137,34 | 133,75 | 134,15 | 5.880.700 | | 2011-08-02 | 00:00:00 | 132,08 | 134,76 | 131,18 | 131,23 | 7.582.300 | | 2011-08-03 | 00:00:00 | 131,35 | 133,27 | 130,71 | 132,08 | 6.499.400 | | 2011-08-04 | 00:00:00 | 130,84 | 131,89 | 126,21 | 126,23 | 8.193.300 | | 2011-08-05 | 00:00:00 | 127,75 | 129,23 | 122,35 | 125,18 | 11.167.300 | | 2011-08-08 | 00:00:00 | 122,08 | 125,44 | 112,11 | 117,66 | 17.378.000 | | 2011-08-09 | 00:00:00 | 120,51 | 123,15 | 111,60 | 122,73 | 15.913.400 | | 2011-08-10 | 00:00:00 | 119,58 | 119,67 | 110,04 | 110,34 | 18.581.600 | | 2011-08-11 | 00:00:00 | 112,94 | 119,75 | 112,25 | 118,10 | 11.842.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
