(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-27 | 00:00:00 | 240,00 | 241,93 | 239,02 | 239,80 | 2.136.781 | | 2018-04-30 | 00:00:00 | 240,97 | 243,07 | 238,22 | 238,33 | 2.786.233 | | 2018-05-01 | 00:00:00 | 237,51 | 237,90 | 233,96 | 236,67 | 3.269.793 | | 2018-05-02 | 00:00:00 | 236,60 | 237,91 | 233,42 | 234,05 | 3.710.850 | | 2018-05-03 | 00:00:00 | 232,45 | 234,00 | 227,40 | 233,41 | 4.511.425 | | 2018-05-04 | 00:00:00 | 232,31 | 236,79 | 232,28 | 234,94 | 2.622.252 | | 2018-05-07 | 00:00:00 | 236,00 | 238,17 | 235,28 | 237,20 | 1.979.446 | | 2018-05-08 | 00:00:00 | 238,24 | 240,66 | 236,00 | 237,00 | 3.267.002 | | 2018-05-09 | 00:00:00 | 237,98 | 242,05 | 237,25 | 241,73 | 2.434.002 | | 2018-05-10 | 00:00:00 | 242,11 | 245,42 | 240,16 | 243,44 | 2.598.955 | | 2018-05-11 | 00:00:00 | 243,44 | 244,91 | 241,71 | 242,92 | 1.540.146 | | 2018-05-14 | 00:00:00 | 243,60 | 245,88 | 243,50 | 243,91 | 1.928.526 | | 2018-05-15 | 00:00:00 | 243,00 | 243,95 | 240,67 | 241,56 | 2.165.705 | | 2018-05-16 | 00:00:00 | 241,27 | 241,84 | 240,59 | 240,96 | 1.965.177 | | 2018-05-17 | 00:00:00 | 240,42 | 242,44 | 238,78 | 239,10 | 2.462.688 | | 2018-05-18 | 00:00:00 | 238,10 | 238,74 | 236,87 | 237,00 | 2.698.990 | | 2018-05-21 | 00:00:00 | 239,10 | 240,07 | 237,32 | 237,70 | 1.951.741 | | 2018-05-22 | 00:00:00 | 238,70 | 240,70 | 237,98 | 238,00 | 2.551.478 | | 2018-05-23 | 00:00:00 | 236,88 | 237,87 | 234,38 | 237,81 | 3.114.002 | | 2018-05-24 | 00:00:00 | 236,60 | 237,17 | 233,65 | 236,10 | 2.308.658 | | 2018-05-25 | 00:00:00 | 235,00 | 236,12 | 234,28 | 235,01 | 1.985.610 | | 2018-05-29 | 00:00:00 | 231,52 | 232,47 | 225,02 | 227,03 | 5.323.609 | | 2018-05-30 | 00:00:00 | 228,94 | 229,67 | 226,28 | 229,16 | 3.348.589 | | 2018-05-31 | 00:00:00 | 227,34 | 228,11 | 224,09 | 225,88 | 5.333.748 | | 2018-06-01 | 00:00:00 | 228,40 | 230,25 | 228,09 | 228,35 | 3.330.852 | | 2018-06-04 | 00:00:00 | 230,35 | 231,15 | 228,95 | 229,89 | 2.133.594 | | 2018-06-05 | 00:00:00 | 228,94 | 229,34 | 227,29 | 228,34 | 1.986.219 | | 2018-06-06 | 00:00:00 | 229,85 | 232,58 | 229,36 | 232,23 | 2.564.791 | | 2018-06-07 | 00:00:00 | 233,89 | 235,92 | 232,54 | 233,45 | 2.904.959 | | 2018-06-08 | 00:00:00 | 233,00 | 234,27 | 232,35 | 233,39 | 2.253.128 | | 2018-06-11 | 00:00:00 | 234,62 | 235,16 | 233,59 | 234,09 | 1.936.809 | | 2018-06-12 | 00:00:00 | 234,12 | 235,23 | 231,86 | 232,63 | 2.079.799 | | 2018-06-13 | 00:00:00 | 233,65 | 238,23 | 233,10 | 233,83 | 3.637.425 | | 2018-06-14 | 00:00:00 | 235,87 | 235,89 | 232,59 | 233,65 | 2.899.565 | | 2018-06-15 | 00:00:00 | 231,50 | 233,15 | 229,84 | 231,92 | 4.735.926 | | 2018-06-18 | 00:00:00 | 230,20 | 231,67 | 229,15 | 231,39 | 2.327.485 | | 2018-06-19 | 00:00:00 | 228,22 | 229,04 | 226,16 | 228,32 | 3.326.561 | | 2018-06-20 | 00:00:00 | 229,92 | 229,94 | 226,96 | 227,82 | 2.678.291 | | 2018-06-21 | 00:00:00 | 226,39 | 228,43 | 224,57 | 226,98 | 3.094.630 | | 2018-06-22 | 00:00:00 | 227,78 | 230,50 | 225,58 | 226,02 | 2.892.218 | | 2018-06-25 | 00:00:00 | 224,50 | 225,14 | 220,39 | 221,54 | 3.817.727 | | | << < 101 102 103 104 > >> |
|
