(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 | | 2018-10-17 | 00:00:00 | 220,53 | 228,90 | 220,05 | 228,28 | 4.953.723 | | 2018-10-18 | 00:00:00 | 227,50 | 228,73 | 223,86 | 224,95 | 2.995.325 | | 2018-10-19 | 00:00:00 | 225,26 | 228,30 | 224,19 | 226,96 | 2.759.105 | | 2018-10-22 | 00:00:00 | 226,93 | 228,87 | 221,52 | 221,60 | 2.736.760 | | 2018-10-23 | 00:00:00 | 216,59 | 219,52 | 214,32 | 218,56 | 3.318.168 | | 2018-10-24 | 00:00:00 | 218,14 | 218,93 | 208,40 | 209,18 | 4.152.713 | | 2018-10-25 | 00:00:00 | 211,27 | 215,69 | 210,34 | 214,01 | 3.179.707 | | 2018-10-26 | 00:00:00 | 210,73 | 214,80 | 209,53 | 212,36 | 3.558.077 | | 2018-10-29 | 00:00:00 | 214,15 | 218,21 | 212,05 | 214,49 | 3.278.258 | | 2018-10-30 | 00:00:00 | 215,99 | 220,35 | 215,04 | 219,28 | 3.897.378 | | 2018-10-31 | 00:00:00 | 221,89 | 229,00 | 221,40 | 225,37 | 4.369.633 | | 2018-11-01 | 00:00:00 | 225,76 | 228,88 | 225,47 | 226,97 | 2.557.550 | | 2018-11-02 | 00:00:00 | 230,00 | 231,69 | 226,29 | 229,69 | 3.696.807 | | 2018-11-05 | 00:00:00 | 228,32 | 231,10 | 226,95 | 228,72 | 2.565.374 | | 2018-11-06 | 00:00:00 | 228,19 | 229,52 | 227,05 | 228,20 | 2.275.807 | | 2018-11-07 | 00:00:00 | 230,05 | 232,80 | 226,90 | 231,28 | 3.514.619 | | 2018-11-08 | 00:00:00 | 231,00 | 234,06 | 230,60 | 231,65 | 2.404.854 | | 2018-11-09 | 00:00:00 | 231,69 | 231,69 | 222,30 | 222,65 | 3.721.716 | | 2018-11-12 | 00:00:00 | 222,00 | 222,31 | 205,13 | 206,05 | 11.019.357 | | 2018-11-13 | 00:00:00 | 204,40 | 209,59 | 202,33 | 205,05 | 6.984.798 | | 2018-11-14 | 00:00:00 | 206,24 | 207,34 | 198,44 | 202,49 | 5.742.451 | | 2018-11-15 | 00:00:00 | 201,80 | 204,50 | 199,32 | 203,74 | 4.258.915 | | 2018-11-16 | 00:00:00 | 202,93 | 204,74 | 200,35 | 202,12 | 2.829.572 | | 2018-11-19 | 00:00:00 | 201,83 | 202,30 | 197,35 | 198,22 | 3.419.116 | | 2018-11-20 | 00:00:00 | 195,10 | 195,89 | 190,35 | 191,34 | 5.513.841 | | 2018-11-21 | 00:00:00 | 192,09 | 195,24 | 191,19 | 192,60 | 4.111.653 | | 2018-11-23 | 00:00:00 | 191,61 | 191,87 | 188,94 | 189,10 | 1.862.633 | | 2018-11-26 | 00:00:00 | 191,17 | 195,23 | 190,69 | 194,34 | 3.143.267 | | 2018-11-27 | 00:00:00 | 193,40 | 194,62 | 191,56 | 193,65 | 2.345.380 | | 2018-11-28 | 00:00:00 | 194,84 | 198,45 | 192,23 | 198,35 | 3.762.873 | | 2018-11-29 | 00:00:00 | 196,02 | 197,45 | 193,16 | 194,85 | 2.666.117 | | 2018-11-30 | 00:00:00 | 190,57 | 191,45 | 188,12 | 190,69 | 6.219.958 | | 2018-12-03 | 00:00:00 | 194,00 | 195,66 | 191,97 | 192,03 | 1.962.769 | | | << < 101 102 103 104 > >> |
|
