(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 2021-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 124,69 | 125,47 | 122,93 | 124,37 | 4.651.400 | | 2012-04-02 | 00:00:00 | 124,14 | 125,54 | 123,38 | 124,90 | 4.084.700 | | 2012-04-03 | 00:00:00 | 124,32 | 124,43 | 121,70 | 122,71 | 5.594.800 | | 2012-04-04 | 00:00:00 | 120,82 | 121,63 | 119,86 | 119,96 | 5.633.800 | | 2012-04-05 | 00:00:00 | 119,45 | 120,59 | 117,63 | 118,00 | 6.103.700 | | 2012-04-09 | 00:00:00 | 116,06 | 117,99 | 115,67 | 117,02 | 4.043.300 | | 2012-04-10 | 00:00:00 | 117,28 | 118,22 | 114,45 | 114,56 | 5.770.400 | | 2012-04-11 | 00:00:00 | 116,37 | 117,02 | 115,56 | 115,93 | 4.177.500 | | 2012-04-12 | 00:00:00 | 116,57 | 120,41 | 116,00 | 120,39 | 5.514.600 | | 2012-04-13 | 00:00:00 | 119,99 | 120,09 | 114,89 | 115,09 | 6.368.200 | | 2012-04-16 | 00:00:00 | 117,12 | 118,41 | 114,96 | 117,73 | 7.114.200 | | 2012-04-17 | 00:00:00 | 119,37 | 119,77 | 116,24 | 116,86 | 12.894.400 | | 2012-04-18 | 00:00:00 | 114,76 | 116,79 | 114,23 | 115,33 | 6.637.400 | | 2012-04-19 | 00:00:00 | 115,10 | 115,48 | 112,47 | 113,60 | 9.240.300 | | 2012-04-20 | 00:00:00 | 113,91 | 114,17 | 112,32 | 112,44 | 5.369.600 | | 2012-04-23 | 00:00:00 | 110,52 | 111,94 | 110,07 | 111,75 | 7.047.600 | | 2012-04-24 | 00:00:00 | 111,56 | 114,25 | 111,04 | 114,11 | 4.701.900 | | 2012-04-25 | 00:00:00 | 115,11 | 115,11 | 112,72 | 113,98 | 5.080.600 | | 2012-04-26 | 00:00:00 | 113,43 | 115,55 | 113,08 | 114,56 | 4.587.600 | | 2012-04-27 | 00:00:00 | 114,23 | 114,99 | 113,34 | 114,41 | 3.616.500 | | 2012-04-30 | 00:00:00 | 114,19 | 115,30 | 113,61 | 115,15 | 4.240.300 | | 2012-05-01 | 00:00:00 | 114,84 | 116,48 | 114,15 | 115,33 | 4.308.600 | | 2012-05-02 | 00:00:00 | 114,10 | 114,47 | 112,77 | 113,77 | 3.956.400 | | 2012-05-03 | 00:00:00 | 113,98 | 114,28 | 110,81 | 111,53 | 4.854.800 | | 2012-05-04 | 00:00:00 | 110,78 | 110,90 | 108,80 | 108,99 | 5.485.600 | | 2012-05-07 | 00:00:00 | 108,53 | 110,86 | 108,29 | 110,04 | 3.267.400 | | 2012-05-08 | 00:00:00 | 108,99 | 110,19 | 107,77 | 109,37 | 4.054.500 | | 2012-05-09 | 00:00:00 | 107,30 | 108,64 | 106,66 | 107,29 | 4.777.100 | | 2012-05-10 | 00:00:00 | 108,56 | 109,36 | 106,12 | 106,32 | 4.674.600 | | 2012-05-11 | 00:00:00 | 103,42 | 103,79 | 101,59 | 102,13 | 10.631.800 | | 2012-05-14 | 00:00:00 | 100,86 | 101,07 | 99,32 | 99,77 | 10.075.600 | | 2012-05-15 | 00:00:00 | 100,14 | 101,77 | 99,78 | 99,87 | 5.656.700 | | 2012-05-16 | 00:00:00 | 100,55 | 102,14 | 98,20 | 98,20 | 5.797.200 | | 2012-05-17 | 00:00:00 | 98,57 | 99,94 | 97,08 | 97,08 | 6.375.200 | | 2012-05-18 | 00:00:00 | 97,53 | 97,90 | 95,00 | 95,49 | 7.184.700 | | 2012-05-21 | 00:00:00 | 94,80 | 97,55 | 94,00 | 96,51 | 5.314.700 | | 2012-05-22 | 00:00:00 | 96,88 | 99,95 | 96,59 | 97,53 | 5.839.700 | | 2012-05-23 | 00:00:00 | 96,75 | 98,51 | 95,51 | 98,04 | 5.500.000 | | 2012-05-24 | 00:00:00 | 98,32 | 98,50 | 95,84 | 96,86 | 5.177.300 | | 2012-05-25 | 00:00:00 | 96,54 | 97,78 | 96,51 | 96,70 | 3.096.000 | | 2012-05-29 | 00:00:00 | 97,01 | 97,88 | 95,38 | 97,86 | 4.528.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
