(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 95,06 | 96,69 | 94,85 | 95,96 | 4.578.900 | | 2012-07-26 | 00:00:00 | 97,44 | 98,20 | 96,75 | 98,06 | 5.075.800 | | 2012-07-27 | 00:00:00 | 98,41 | 102,05 | 98,12 | 101,64 | 6.397.200 | | 2012-07-30 | 00:00:00 | 101,15 | 102,18 | 100,35 | 100,88 | 3.659.600 | | 2012-07-31 | 00:00:00 | 100,26 | 101,78 | 100,00 | 100,90 | 3.664.000 | | 2012-08-01 | 00:00:00 | 101,27 | 101,76 | 99,82 | 100,09 | 3.092.800 | | 2012-08-02 | 00:00:00 | 98,50 | 99,03 | 96,72 | 97,81 | 3.980.200 | | 2012-08-03 | 00:00:00 | 99,35 | 101,36 | 99,00 | 100,98 | 3.283.100 | | 2012-08-06 | 00:00:00 | 101,36 | 102,83 | 100,75 | 101,94 | 2.394.200 | | 2012-08-07 | 00:00:00 | 102,38 | 104,38 | 102,33 | 103,24 | 3.845.000 | | 2012-08-08 | 00:00:00 | 102,50 | 103,31 | 102,17 | 102,50 | 2.351.100 | | 2012-08-09 | 00:00:00 | 102,41 | 104,00 | 102,30 | 103,60 | 2.850.200 | | 2012-08-10 | 00:00:00 | 103,37 | 103,38 | 102,12 | 103,02 | 3.121.600 | | 2012-08-13 | 00:00:00 | 102,55 | 103,97 | 102,55 | 103,61 | 2.008.600 | | 2012-08-14 | 00:00:00 | 104,15 | 105,63 | 102,91 | 103,26 | 3.148.200 | | 2012-08-15 | 00:00:00 | 103,35 | 104,50 | 103,05 | 103,13 | 2.452.500 | | 2012-08-16 | 00:00:00 | 103,26 | 103,93 | 102,60 | 103,49 | 2.417.900 | | 2012-08-17 | 00:00:00 | 103,45 | 103,61 | 102,80 | 103,60 | 1.782.800 | | 2012-08-20 | 00:00:00 | 103,32 | 105,50 | 103,14 | 105,28 | 3.860.800 | | 2012-08-21 | 00:00:00 | 105,69 | 107,34 | 104,75 | 105,32 | 4.459.800 | | 2012-08-22 | 00:00:00 | 104,77 | 106,35 | 103,67 | 104,67 | 4.202.400 | | 2012-08-23 | 00:00:00 | 104,59 | 104,99 | 103,65 | 104,08 | 3.583.100 | | 2012-08-24 | 00:00:00 | 103,56 | 105,22 | 102,23 | 104,96 | 3.527.100 | | 2012-08-27 | 00:00:00 | 105,12 | 105,85 | 104,58 | 105,12 | 2.466.800 | | 2012-08-28 | 00:00:00 | 104,46 | 105,89 | 104,20 | 105,03 | 2.611.100 | | 2012-08-29 | 00:00:00 | 105,36 | 106,29 | 105,04 | 105,53 | 2.266.900 | | 2012-08-30 | 00:00:00 | 104,74 | 105,20 | 103,95 | 104,72 | 2.823.700 | | 2012-08-31 | 00:00:00 | 105,41 | 106,58 | 105,31 | 105,72 | 3.264.100 | | 2012-09-04 | 00:00:00 | 105,55 | 107,25 | 105,54 | 106,41 | 3.249.200 | | 2012-09-05 | 00:00:00 | 106,90 | 110,00 | 106,79 | 109,94 | 6.371.600 | | 2012-09-06 | 00:00:00 | 110,61 | 113,78 | 110,01 | 113,54 | 6.521.500 | | 2012-09-07 | 00:00:00 | 113,80 | 116,75 | 113,55 | 116,33 | 6.137.100 | | 2012-09-10 | 00:00:00 | 116,06 | 116,25 | 114,54 | 114,68 | 4.225.100 | | 2012-09-11 | 00:00:00 | 115,23 | 117,76 | 115,02 | 116,69 | 3.898.500 | | 2012-09-12 | 00:00:00 | 117,40 | 118,46 | 116,69 | 118,24 | 4.233.700 | | 2012-09-13 | 00:00:00 | 117,99 | 121,05 | 117,68 | 120,67 | 5.261.600 | | 2012-09-14 | 00:00:00 | 121,26 | 122,60 | 120,48 | 121,36 | 6.187.700 | | 2012-09-17 | 00:00:00 | 120,32 | 121,11 | 119,51 | 119,90 | 3.598.300 | | 2012-09-18 | 00:00:00 | 119,43 | 120,36 | 118,75 | 119,88 | 3.033.300 | | 2012-09-19 | 00:00:00 | 120,37 | 120,37 | 119,02 | 119,02 | 4.793.600 | | 2012-09-20 | 00:00:00 | 117,64 | 117,82 | 116,24 | 117,63 | 4.448.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
