(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-02 | 00:00:00 | 114,34 | 115,41 | 112,71 | 113,39 | 6.624.200 | | 2012-02-03 | 00:00:00 | 115,61 | 117,57 | 115,40 | 117,53 | 7.454.500 | | 2012-02-06 | 00:00:00 | 116,39 | 117,60 | 116,33 | 117,39 | 3.421.900 | | 2012-02-07 | 00:00:00 | 116,77 | 116,98 | 115,31 | 115,98 | 5.727.300 | | 2012-02-08 | 00:00:00 | 116,61 | 117,04 | 114,54 | 116,15 | 4.947.700 | | 2012-02-09 | 00:00:00 | 117,19 | 117,39 | 115,05 | 115,88 | 4.769.800 | | 2012-02-10 | 00:00:00 | 114,52 | 115,66 | 113,26 | 114,12 | 5.849.400 | | 2012-02-13 | 00:00:00 | 115,86 | 116,07 | 113,98 | 114,53 | 3.990.000 | | 2012-02-14 | 00:00:00 | 113,66 | 113,85 | 111,40 | 112,87 | 4.870.300 | | 2012-02-15 | 00:00:00 | 113,28 | 115,25 | 112,91 | 113,17 | 6.111.800 | | 2012-02-16 | 00:00:00 | 112,45 | 114,98 | 111,62 | 114,74 | 6.372.400 | | 2012-02-17 | 00:00:00 | 115,46 | 116,65 | 114,83 | 115,91 | 5.182.300 | | 2012-02-21 | 00:00:00 | 116,22 | 117,91 | 115,93 | 116,63 | 5.320.400 | | 2012-02-22 | 00:00:00 | 116,22 | 117,14 | 114,29 | 114,36 | 4.508.500 | | 2012-02-23 | 00:00:00 | 114,62 | 115,82 | 113,22 | 115,80 | 5.609.600 | | 2012-02-24 | 00:00:00 | 116,32 | 116,97 | 115,11 | 115,87 | 4.877.500 | | 2012-02-27 | 00:00:00 | 114,52 | 116,65 | 113,94 | 116,23 | 4.370.200 | | 2012-02-28 | 00:00:00 | 116,00 | 118,66 | 115,25 | 117,11 | 6.448.200 | | 2012-02-29 | 00:00:00 | 116,51 | 118,13 | 115,14 | 115,14 | 6.650.700 | | 2012-03-01 | 00:00:00 | 115,97 | 121,24 | 115,84 | 121,13 | 10.485.800 | | 2012-03-02 | 00:00:00 | 121,41 | 122,18 | 119,86 | 119,96 | 7.044.100 | | 2012-03-05 | 00:00:00 | 119,60 | 119,95 | 117,51 | 118,63 | 5.612.700 | | 2012-03-06 | 00:00:00 | 116,12 | 116,24 | 113,11 | 113,67 | 8.161.100 | | 2012-03-07 | 00:00:00 | 114,66 | 116,73 | 114,29 | 116,40 | 5.595.000 | | 2012-03-08 | 00:00:00 | 117,73 | 118,68 | 116,08 | 117,17 | 4.784.100 | | 2012-03-09 | 00:00:00 | 117,62 | 118,49 | 116,24 | 117,29 | 5.000.600 | | 2012-03-12 | 00:00:00 | 117,70 | 117,87 | 116,28 | 116,99 | 4.060.000 | | 2012-03-13 | 00:00:00 | 118,40 | 124,85 | 118,40 | 124,54 | 11.884.700 | | 2012-03-14 | 00:00:00 | 124,52 | 124,87 | 119,82 | 120,37 | 14.837.200 | | 2012-03-15 | 00:00:00 | 121,73 | 123,55 | 120,12 | 123,06 | 7.245.600 | | 2012-03-16 | 00:00:00 | 123,10 | 123,50 | 121,06 | 122,93 | 7.425.700 | | 2012-03-19 | 00:00:00 | 122,93 | 126,00 | 122,20 | 124,30 | 8.020.700 | | 2012-03-20 | 00:00:00 | 123,49 | 127,86 | 123,26 | 126,02 | 8.247.000 | | 2012-03-21 | 00:00:00 | 126,68 | 127,51 | 124,51 | 125,99 | 4.820.500 | | 2012-03-22 | 00:00:00 | 124,79 | 125,57 | 124,09 | 124,74 | 5.028.400 | | 2012-03-23 | 00:00:00 | 125,86 | 126,80 | 124,51 | 126,18 | 5.160.600 | | 2012-03-26 | 00:00:00 | 127,26 | 128,21 | 126,44 | 128,07 | 4.444.000 | | 2012-03-27 | 00:00:00 | 128,59 | 128,72 | 126,20 | 126,33 | 5.447.000 | | 2012-03-28 | 00:00:00 | 126,10 | 127,24 | 124,09 | 126,36 | 5.187.900 | | 2012-03-29 | 00:00:00 | 125,66 | 126,60 | 122,89 | 123,76 | 5.538.800 | | 2012-03-30 | 00:00:00 | 124,69 | 125,47 | 122,93 | 124,37 | 4.651.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
