Goldman Sachs Group Inc (GS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
521 559 |
-0,31%
|
1 043,99
|
1 029,59
|
1 043,99
|
1 039,42
|
| 13/08/2026 |
618 151 |
1,23%
|
1 044,02
|
1 038,74
|
1 059,07
|
1 042,63
|
| 12/08/2026 |
678 276 |
0,12%
|
1 046,04
|
1 031,74
|
1 056,05
|
1 037,21
|
| 11/08/2026 |
715 467 |
-0,11%
|
1 038,30
|
1 027,19
|
1 043,43
|
1 034,41
|
| 10/08/2026 |
632 531 |
-0,60%
|
1 039,61
|
1 030,07
|
1 045,1644
|
1 034,51
|
| 07/08/2026 |
523 451 |
0,69%
|
1 040,00
|
1 032,03
|
1 046,399
|
1 039,08
|
| 06/08/2026 |
638 289 |
-2,62%
|
1 067,00
|
1 030,78
|
1 070,00
|
1 032,58
|
| 05/08/2026 |
655 260 |
0,83%
|
1 059,03
|
1 055,75
|
1 077,02
|
1 060,38
|
| 04/08/2026 |
721 724 |
2,70%
|
1 041,972
|
1 041,972
|
1 066,16
|
1 052,98
|
| 03/08/2026 |
802 784 |
0,85%
|
1 027,85
|
1 005,42
|
1 032,00
|
1 027,06
|
| 31/07/2026 |
386 084 |
-0,67%
|
1 007,87
|
1 017,33
|
1 026,75
|
1 018,38
|
| 30/07/2026 |
1 089 809 |
4,57%
|
1 000,00
|
980,75
|
1 029,79
|
1 024,86
|
| 29/07/2026 |
1 625 079 |
-5,16%
|
1 027,2839
|
977,70
|
1 029,20
|
980,75
|
| 28/07/2026 |
995 364 |
-1,40%
|
1 048,00
|
1 011,87
|
1 048,00
|
1 033,34
|
| 27/07/2026 |
1 074 343 |
-1,34%
|
1 077,9999
|
1 029,00
|
1 088,44
|
1 048,23
|
| 24/07/2026 |
640 250 |
-1,28%
|
1 084,00
|
1 051,82
|
1 084,142
|
1 061,23
|
| 23/07/2026 |
729 623 |
-2,19%
|
1 078,0145
|
1 062,48
|
1 084,73
|
1 074,72
|
| 22/07/2026 |
659 605 |
0,69%
|
1 082,24
|
1 079,365
|
1 106,37
|
1 098,20
|
| 21/07/2026 |
650 498 |
2,90%
|
1 066,70
|
1 063,11
|
1 088,48
|
1 085,56
|
| 20/07/2026 |
623 401 |
-0,87%
|
1 071,6029
|
1 053,66
|
1 087,895
|
1 055,03
|
| 17/07/2026 |
847 554 |
-2,69%
|
1 077,50
|
1 047,15
|
1 085,93
|
1 065,22
|
| 16/07/2026 |
1 244 863 |
-4,88%
|
1 143,50
|
1 023,2169
|
1 152,4522
|
1 095,46
|
| 15/07/2026 |
1 290 532 |
1,06%
|
1 142,16
|
1 117,5305
|
1 153,99
|
1 152,07
|
| 14/07/2026 |
1 888 820 |
9,17%
|
1 088,00
|
1 082,00
|
1 143,785
|
1 140,00
|
| 13/07/2026 |
745 385 |
-0,83%
|
1 059,00
|
1 036,84
|
1 060,00
|
1 045,91
|
| 10/07/2026 |
515 244 |
-0,32%
|
1 068,00
|
1 048,41
|
1 068,00
|
1 055,18
|
| 09/07/2026 |
506 587 |
2,57%
|
1 044,39
|
1 042,31
|
1 064,005
|
1 055,97
|
| 08/07/2026 |
577 057 |
-1,39%
|
1 032,99
|
1 011,92
|
1 040,175
|
1 029,64
|
| 07/07/2026 |
563 847 |
-1,31%
|
1 063,95
|
1 035,13
|
1 065,1633
|
1 042,98
|
| 06/07/2026 |
587 755 |
3,35%
|
1 024,00
|
1 024,00
|
1 055,29
|
1 055,29
|
| 02/07/2026 |
581 754 |
0,25%
|
1 037,99
|
1 009,73
|
1 039,244
|
1 021,00
|
| 01/07/2026 |
764 464 |
0,90%
|
1 010,00
|
1 003,10
|
1 033,53
|
1 019,61
|
| 30/06/2026 |
825 966 |
-0,87%
|
1 011,20
|
1 006,1101
|
1 026,32
|
1 011,37
|
| 29/06/2026 |
816 937 |
0,24%
|
1 027,00
|
1 016,17
|
1 035,93
|
1 020,21
|
| 26/06/2026 |
1 076 893 |
-4,09%
|
1 059,0877
|
1 013,384
|
1 059,0877
|
1 019,61
|
| 25/06/2026 |
737 438 |
-1,10%
|
1 089,43
|
1 062,10
|
1 105,25
|
1 065,09
|
| 24/06/2026 |
852 638 |
-1,66%
|
1 094,99
|
1 068,507
|
1 094,99
|
1 076,91
|
| 23/06/2026 |
770 170 |
-0,98%
|
1 087,47
|
1 069,00
|
1 103,545
|
1 094,44
|
| 18/06/2026 |
875 307 |
-0,15%
|
1 116,90
|
1 093,46
|
1 124,99
|
1 106,37
|
| 17/06/2026 |
1 025 290 |
0,74%
|
1 093,00
|
1 091,03
|
1 121,74
|
1 099,14
|
| 16/06/2026 |
625 577 |
1,29%
|
1 084,00
|
1 082,38
|
1 097,20
|
1 090,67
|
| 15/06/2026 |
964 064 |
1,32%
|
1 085,95
|
1 075,44
|
1 093,98
|
1 076,17
|
| 12/06/2026 |
1 051 630 |
2,62%
|
1 045,01
|
1 045,00
|
1 073,73
|
1 062,75
|
| 11/06/2026 |
931 683 |
3,41%
|
1 010,2431
|
1 000,4503
|
1 036,50
|
1 035,64
|
| 10/06/2026 |
1 043 031 |
-3,02%
|
1 020,00
|
1 000,12
|
1 036,31
|
1 001,29
|
| 09/06/2026 |
1 336 647 |
-1,27%
|
1 056,98
|
1 006,30
|
1 064,35
|
1 032,01
|
| 08/06/2026 |
887 104 |
0,70%
|
1 050,3618
|
1 042,33
|
1 063,18
|
1 045,00
|
| 05/06/2026 |
1 239 090 |
-4,87%
|
1 094,00
|
1 035,87
|
1 098,3631
|
1 038,68
|
| 04/06/2026 |
1 066 552 |
4,95%
|
1 051,74
|
1 048,00
|
1 095,90
|
1 092,61
|
| 03/06/2026 |
976 233 |
-1,88%
|
1 057,00
|
1 031,01
|
1 057,81
|
1 041,02
|
| 02/06/2026 |
756 110 |
1,58%
|
1 044,2424
|
1 042,4999
|
1 073,97
|
1 064,58
|
| 01/06/2026 |
1 092 404 |
2,69%
|
1 011,51
|
1 011,51
|
1 051,20
|
1 048,58
|
| 29/05/2026 |
798 086 |
1,53%
|
1 011,396
|
1 004,00
|
1 027,2152
|
1 021,06
|
| 28/05/2026 |
856 372 |
1,46%
|
992,2104
|
982,45
|
1 011,00
|
1 008,37
|
| 27/05/2026 |
962 650 |
0,24%
|
998,45
|
974,42
|
1 003,65
|
996,47
|
| 26/05/2026 |
1 096 834 |
-0,22%
|
1 000,75
|
987,03
|
1 016,535
|
994,52
|
| 22/05/2026 |
764 901 |
0,87%
|
998,00
|
991,01
|
1 005,17
|
996,73
|
| 21/05/2026 |
1 041 608 |
0,62%
|
982,00
|
970,30
|
999,50
|
988,17
|
| 20/05/2026 |
1 350 191 |
5,75%
|
939,85
|
938,00
|
982,7175
|
982,12
|
| 19/05/2026 |
623 427 |
-1,98%
|
942,595
|
923,95
|
942,595
|
928,74
|
| 18/05/2026 |
627 780 |
-0,22%
|
951,00
|
938,55
|
961,69
|
946,36
|
| 15/05/2026 |
631 041 |
-1,55%
|
960,00
|
941,61
|
963,6887
|
948,47
|
| 14/05/2026 |
784 660 |
1,42%
|
964,14
|
960,455
|
975,66
|
968,96
|
| 13/05/2026 |
949 690 |
1,01%
|
940,41
|
933,0801
|
959,55
|
955,42
|
| 12/05/2026 |
1 114 464 |
0,20%
|
943,3905
|
920,795
|
948,43
|
945,90
|
| 11/05/2026 |
865 531 |
0,90%
|
936,00
|
926,63
|
949,78
|
944,86
|
| 08/05/2026 |
680 234 |
1,11%
|
932,00
|
927,4634
|
939,48
|
936,48
|
| 07/05/2026 |
693 429 |
-1,28%
|
939,00
|
922,00
|
945,22
|
925,87
|
| 06/05/2026 |
1 006 101 |
2,06%
|
931,19
|
918,89
|
944,06
|
937,35
|
| 05/05/2026 |
677 215 |
1,73%
|
909,37
|
907,6475
|
921,7539
|
918,89
|
| 04/05/2026 |
811 530 |
-2,23%
|
922,7485
|
899,0001
|
925,9999
|
903,27
|
| 01/05/2026 |
670 404 |
-0,01%
|
924,52
|
912,14
|
935,7782
|
923,71
|
| 30/04/2026 |
765 113 |
2,03%
|
908,50
|
905,20
|
927,99
|
923,77
|
| 29/04/2026 |
842 841 |
-2,26%
|
926,12
|
899,16
|
929,55
|
905,60
|
| 28/04/2026 |
692 335 |
-0,83%
|
940,74
|
924,235
|
945,30
|
926,55
|
| 27/04/2026 |
89 327 |
0,71%
|
924,9775
|
923,65
|
941,6863
|
937,81
|
| 24/04/2026 |
624 524 |
-0,47%
|
930,23
|
919,22
|
932,915
|
926,91
|
| 23/04/2026 |
767 807 |
-0,38%
|
933,41
|
920,69
|
944,39
|
931,30
|
| 22/04/2026 |
695 601 |
0,90%
|
933,74
|
931,15
|
940,98
|
934,84
|
| 21/04/2026 |
825 236 |
-1,10%
|
945,00
|
922,54
|
952,01
|
926,55
|
| 20/04/2026 |
1 180 086 |
1,71%
|
921,00
|
919,81
|
941,80
|
941,74
|
| 17/04/2026 |
1 224 577 |
2,88%
|
914,00
|
912,219
|
928,99
|
925,95
|
| 16/04/2026 |
787 101 |
0,05%
|
901,75
|
895,8501
|
907,96
|
900,00
|
| 15/04/2026 |
1 134 398 |
-1,19%
|
914,65
|
897,10
|
927,5271
|
899,49
|
| 14/04/2026 |
1 459 314 |
2,12%
|
894,48
|
890,10
|
914,19
|
909,63
|
| 13/04/2026 |
2 244 724 |
-1,91%
|
877,57
|
865,34
|
896,94
|
890,79
|
| 10/04/2026 |
812 498 |
0,45%
|
902,144
|
895,01
|
908,959
|
907,80
|
| 09/04/2026 |
824 226 |
-0,22%
|
900,81
|
895,29
|
909,40
|
903,72
|
| 08/04/2026 |
1 242 583 |
4,81%
|
897,75
|
893,60
|
918,00
|
905,75
|
| 07/04/2026 |
644 107 |
-0,22%
|
861,8774
|
850,00
|
867,71
|
864,15
|
| 06/04/2026 |
592 667 |
0,35%
|
864,03
|
859,83
|
873,21
|
866,05
|
| 02/04/2026 |
820 016 |
0,33%
|
837,00
|
831,00
|
867,30
|
863,04
|
| 01/04/2026 |
953 930 |
1,68%
|
855,12
|
850,15
|
870,20
|
860,21
|
| 31/03/2026 |
1 202 722 |
4,73%
|
820,67
|
810,11
|
848,50
|
845,99
|
| 30/03/2026 |
744 686 |
0,65%
|
811,30
|
801,88
|
818,6325
|
807,60
|
| 27/03/2026 |
1 042 079 |
-2,38%
|
815,00
|
797,78
|
817,1488
|
802,89
|
| 26/03/2026 |
809 406 |
-2,29%
|
830,00
|
816,11
|
844,565
|
822,64
|
| 25/03/2026 |
629 906 |
0,73%
|
844,00
|
833,9001
|
854,75
|
841,84
|
| 24/03/2026 |
796 765 |
0,54%
|
818,00
|
818,00
|
844,49
|
835,72
|
| 23/03/2026 |
977 189 |
2,22%
|
835,00
|
829,00
|
849,53
|
831,27
|
