(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 | | 2012-09-20 | 00:00:00 | 117,64 | 117,82 | 116,24 | 117,63 | 4.448.100 | | 2012-09-21 | 00:00:00 | 118,36 | 118,38 | 116,56 | 116,72 | 8.188.700 | | 2012-09-24 | 00:00:00 | 116,34 | 117,43 | 114,90 | 116,60 | 3.697.500 | | 2012-09-25 | 00:00:00 | 117,13 | 117,65 | 113,50 | 113,50 | 4.547.700 | | 2012-09-26 | 00:00:00 | 113,22 | 113,64 | 111,90 | 113,08 | 5.185.100 | | 2012-09-27 | 00:00:00 | 113,74 | 115,86 | 113,72 | 115,23 | 3.898.900 | | 2012-09-28 | 00:00:00 | 115,01 | 115,01 | 113,23 | 113,68 | 3.653.700 | | 2012-10-01 | 00:00:00 | 116,67 | 119,02 | 116,40 | 116,86 | 5.338.600 | | 2012-10-02 | 00:00:00 | 117,55 | 118,24 | 117,09 | 117,25 | 3.681.300 | | 2012-10-03 | 00:00:00 | 117,62 | 118,17 | 116,22 | 117,91 | 3.036.400 | | 2012-10-04 | 00:00:00 | 118,66 | 120,36 | 117,93 | 119,90 | 3.743.200 | | 2012-10-05 | 00:00:00 | 120,83 | 121,40 | 118,58 | 119,31 | 3.938.300 | | 2012-10-08 | 00:00:00 | 118,28 | 119,72 | 118,15 | 119,46 | 2.140.400 | | 2012-10-09 | 00:00:00 | 119,39 | 120,74 | 119,02 | 119,63 | 3.260.600 | | 2012-10-10 | 00:00:00 | 119,50 | 120,25 | 119,06 | 120,08 | 2.829.600 | | 2012-10-11 | 00:00:00 | 120,95 | 122,94 | 120,75 | 121,99 | 4.707.200 | | 2012-10-12 | 00:00:00 | 121,62 | 122,28 | 119,89 | 120,20 | 4.054.900 | | 2012-10-15 | 00:00:00 | 121,70 | 124,61 | 120,75 | 124,50 | 6.412.000 | | 2012-10-16 | 00:00:00 | 124,23 | 125,97 | 122,35 | 123,22 | 10.115.900 | | 2012-10-17 | 00:00:00 | 123,32 | 125,05 | 123,05 | 124,92 | 6.712.400 | | 2012-10-18 | 00:00:00 | 123,80 | 126,48 | 123,19 | 125,15 | 5.375.100 | | 2012-10-19 | 00:00:00 | 124,46 | 125,17 | 123,02 | 123,62 | 5.876.400 | | 2012-10-22 | 00:00:00 | 122,02 | 124,36 | 121,92 | 122,77 | 3.643.000 | | 2012-10-23 | 00:00:00 | 120,47 | 121,66 | 118,12 | 119,00 | 5.818.500 | | 2012-10-24 | 00:00:00 | 119,83 | 121,35 | 119,77 | 119,77 | 3.662.000 | | 2012-10-25 | 00:00:00 | 120,83 | 122,19 | 118,65 | 119,72 | 4.128.800 | | 2012-10-26 | 00:00:00 | 119,24 | 120,38 | 118,38 | 119,44 | 3.960.900 | | 2012-10-31 | 00:00:00 | 119,73 | 122,60 | 119,66 | 122,39 | 3.679.700 | | 2012-11-01 | 00:00:00 | 122,82 | 124,88 | 122,36 | 124,85 | 3.336.200 | | 2012-11-02 | 00:00:00 | 125,35 | 125,89 | 123,06 | 123,25 | 3.188.800 | | 2012-11-05 | 00:00:00 | 123,19 | 124,46 | 122,11 | 124,08 | 2.568.700 | | 2012-11-06 | 00:00:00 | 124,33 | 126,73 | 124,30 | 126,25 | 3.986.000 | | 2012-11-07 | 00:00:00 | 122,80 | 123,12 | 117,97 | 117,98 | 7.052.600 | | 2012-11-08 | 00:00:00 | 119,21 | 119,84 | 115,26 | 115,27 | 6.252.100 | | 2012-11-09 | 00:00:00 | 114,71 | 117,85 | 113,84 | 116,15 | 4.823.100 | | 2012-11-12 | 00:00:00 | 116,79 | 117,84 | 116,30 | 117,24 | 2.453.600 | | 2012-11-13 | 00:00:00 | 115,89 | 118,35 | 115,08 | 116,47 | 3.156.600 | | 2012-11-14 | 00:00:00 | 116,65 | 117,45 | 113,88 | 114,24 | 3.885.700 | | 2012-11-15 | 00:00:00 | 114,51 | 116,36 | 113,91 | 115,44 | 3.702.900 | | 2012-11-16 | 00:00:00 | 115,53 | 116,57 | 114,23 | 115,84 | 4.515.900 | | 2012-11-19 | 00:00:00 | 117,20 | 119,19 | 117,19 | 118,30 | 3.868.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
