(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-10-24 | 00:00:00 | 180,27 | 183,49 | 180,01 | 183,35 | 2.878.200 | | 2014-10-27 | 00:00:00 | 182,86 | 184,16 | 182,31 | 183,91 | 2.383.700 | | 2014-10-30 | 00:00:00 | 185,48 | 187,10 | 185,17 | 186,97 | 2.777.500 | | 2014-10-31 | 00:00:00 | 189,24 | 190,00 | 188,12 | 189,99 | 3.357.000 | | 2014-11-03 | 00:00:00 | 190,35 | 191,98 | 189,75 | 190,83 | 2.298.100 | | 2014-11-04 | 00:00:00 | 190,47 | 190,97 | 188,82 | 190,27 | 2.027.300 | | 2014-11-05 | 00:00:00 | 191,58 | 191,87 | 189,61 | 189,84 | 3.141.100 | | 2014-11-06 | 00:00:00 | 190,38 | 191,44 | 189,78 | 191,00 | 1.915.400 | | 2014-11-07 | 00:00:00 | 191,25 | 191,48 | 189,30 | 190,71 | 1.974.700 | | 2014-11-11 | 00:00:00 | 191,81 | 192,68 | 190,53 | 191,88 | 1.620.100 | | 2014-11-12 | 00:00:00 | 190,66 | 190,89 | 189,33 | 190,18 | 2.309.100 | | 2014-11-13 | 00:00:00 | 190,84 | 191,19 | 189,20 | 190,24 | 1.749.500 | | 2014-11-14 | 00:00:00 | 190,36 | 190,84 | 189,62 | 189,98 | 1.691.500 | | 2014-11-17 | 00:00:00 | 189,52 | 191,19 | 189,22 | 189,93 | 1.593.400 | | 2014-11-25 | 00:00:00 | 25,70 | 25,70 | 25,61 | 25,65 | 65.200 | | 2014-11-26 | 00:00:00 | 25,65 | 25,72 | 25,63 | 25,68 | 78.000 | | 2014-12-02 | 00:00:00 | 189,31 | 190,94 | 188,81 | 190,19 | 3.112.200 | | 2014-12-03 | 00:00:00 | 189,75 | 191,82 | 189,33 | 190,95 | 3.031.300 | | 2014-12-04 | 00:00:00 | 190,78 | 192,34 | 189,96 | 191,95 | 3.123.400 | | 2014-12-05 | 00:00:00 | 192,72 | 196,93 | 192,54 | 195,45 | 3.619.100 | | 2014-12-16 | 00:00:00 | 183,96 | 186,93 | 182,40 | 183,31 | 4.181.900 | | 2014-12-17 | 00:00:00 | 184,11 | 186,50 | 183,63 | 185,03 | 4.978.000 | | 2014-12-19 | 00:00:00 | 192,26 | 195,00 | 192,03 | 193,28 | 4.734.100 | | 2014-12-26 | 00:00:00 | 196,09 | 196,49 | 195,40 | 195,45 | 1.005.100 | | 2015-01-08 | 00:00:00 | 189,35 | 190,82 | 189,25 | 190,27 | 1.962.500 | | 2015-01-09 | 00:00:00 | 190,48 | 191,31 | 186,96 | 187,35 | 1.967.900 | | 2015-01-14 | 00:00:00 | 181,18 | 182,51 | 178,10 | 180,23 | 5.204.700 | | 2015-01-15 | 00:00:00 | 180,23 | 181,60 | 177,50 | 178,49 | 3.131.800 | | 2015-01-21 | 00:00:00 | 174,55 | 178,39 | 172,82 | 177,15 | 3.737.000 | | 2015-01-22 | 00:00:00 | 178,81 | 182,59 | 177,25 | 182,04 | 4.121.400 | | 2015-01-23 | 00:00:00 | 181,43 | 182,98 | 180,42 | 180,49 | 3.093.900 | | 2015-01-29 | 00:00:00 | 173,18 | 176,30 | 173,07 | 175,99 | 2.421.400 | | 2015-01-30 | 00:00:00 | 174,13 | 175,69 | 172,32 | 172,41 | 3.021.900 | | 2015-02-02 | 00:00:00 | 172,99 | 175,60 | 172,26 | 175,49 | 2.956.400 | | 2015-02-03 | 00:00:00 | 176,01 | 180,48 | 175,91 | 180,24 | 3.766.900 | | 2015-02-04 | 00:00:00 | 178,72 | 180,71 | 178,53 | 178,78 | 2.956.800 | | 2015-02-05 | 00:00:00 | 179,44 | 181,60 | 179,23 | 180,77 | 2.434.400 | | 2015-02-06 | 00:00:00 | 182,05 | 184,62 | 181,14 | 183,43 | 3.224.100 | | 2015-02-09 | 00:00:00 | 181,69 | 182,95 | 181,15 | 182,22 | 2.388.700 | | 2015-02-12 | 00:00:00 | 188,25 | 190,00 | 187,40 | 189,78 | 3.086.700 | | 2015-02-13 | 00:00:00 | 189,87 | 191,33 | 188,34 | 189,00 | 2.567.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
