Goldman Sachs Group Inc (GS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.193.868	-0,46%	502,85	499,43	509,475	500,72
16/07/2024	878.832	2,19%	494,00	492,00	506,30	503,02
15/07/2024	634.730	2,57%	480,25	476,45	493,00	492,23
12/07/2024	662.728	0,14%	480,93	478,48	483,31	479,88
11/07/2024	667.573	0,07%	480,00	476,36	483,09	479,23
10/07/2024	569.193	1,28%	472,51	469,90	479,86	478,89
09/07/2024	528.723	1,72%	465,60	461,58	479,30	472,83
08/07/2024	492.141	0,02%	467,65	464,08	474,60	464,82
05/07/2024	520.019	-0,68%	467,47	460,27	467,47	464,75
04/07/2024	279.612	0,00%	469,04	465,99	469,71	467,92
03/07/2024	279.612	0,50%	469,04	465,99	469,71	467,92
02/07/2024	398.420	0,42%	461,51	459,89	466,26	465,61
01/07/2024	383.070	2,51%	454,51	454,30	464,02	463,66
28/06/2024	1.210.503	1,43%	450,50	449,53	457,23	452,32
27/06/2024	762.863	-2,17%	448,74	442,93	448,92	445,96
26/06/2024	610.570	-0,33%	455,41	452,45	457,84	455,86
25/06/2024	473.934	-1,02%	459,46	456,86	464,05	457,38
24/06/2024	548.123	2,65%	451,25	450,00	463,37	462,09
21/06/2024	2.352.979	-1,72%	458,68	449,91	458,68	450,18
20/06/2024	719.712	0,14%	458,00	455,36	460,27	458,05
19/06/2024	620.913	0,00%	449,57	448,51	457,69	457,43
18/06/2024	620.913	2,46%	449,57	448,51	457,69	457,43
17/06/2024	668.746	0,83%	445,24	443,57	450,77	450,18
14/06/2024	693.473	0,03%	446,42	439,335	448,18	446,46
13/06/2024	692.338	-0,52%	446,42	442,15	448,32	446,35
12/06/2024	753.625	1,00%	455,36	446,29	457,64	448,70
11/06/2024	927.658	-2,05%	451,85	444,005	451,13	444,27
10/06/2024	760.447	-0,30%	452,44	450,30	455,36	453,55
07/06/2024	761.482	-0,70%	450,74	454,50	461,105	454,91
06/06/2024	688.991	-0,78%	450,74	457,01	464,48	458,10
05/06/2024	816.918	1,39%	450,74	457,56	463,015	461,64
04/06/2024	654.413	0,07%	450,74	449,55	457,57	455,30
03/06/2024	649.034	-0,34%	458,73	450,24	458,725	454,98
31/05/2024	1.083.595	1,40%	452,24	448,17	456,71	456,52
30/05/2024	1.019.818	-0,92%	455,87	447,96	455,86	450,23
29/05/2024	938.226	-0,57%	455,87	451,65	458,71	457,17
28/05/2024	970.393	-0,30%	459,84	458,91	463,69	459,81
27/05/2024	625.070	0,00%	459,84	459,84	465,09	461,18
24/05/2024	625.070	-0,26%	459,84	459,84	465,09	461,18
23/05/2024	1.216.305	-0,92%	463,93	457,47	464,31	458,15
22/05/2024	1.020.269	-1,71%	466,91	459,75	470,33	462,38
21/05/2024	1.301.822	1,61%	467,80	462,23	471,305	470,41
20/05/2024	936.087	0,49%	467,80	462,685	471,48	470,00
17/05/2024	757.731	0,69%	466,395	464,25	468,6594	467,72
16/05/2024	802.006	-0,34%	461,10	462,277	468,25	464,52
15/05/2024	867.715	1,68%	461,10	460,945	466,19	466,15
14/05/2024	1.297.995	1,08%	456,48	454,01	461,765	458,47
13/05/2024	699.699	-0,26%	456,48	453,36	457,15	453,56
10/05/2024	911.243	-0,18%	456,77	454,325	458,75	454,73
09/05/2024	1.238.771	1,93%	446,20	442,05	456,43	455,56
08/05/2024	762.440	0,75%	442,70	442,51	448,00	447,11
07/05/2024	910.170	0,03%	445,55	443,00	447,40	443,80
06/05/2024	840.049	1,25%	441,95	439,68	444,3778	443,67
03/05/2024	1.133.502	1,30%	428,29	435,07	442,15	438,18
02/05/2024	942.353	1,32%	428,29	428,185	433,65	432,57
01/05/2024	772.453	0,06%	428,29	425,41	433,41	426,95
30/04/2024	798.682	-1,00%	428,29	426,00	431,39	426,50
29/04/2024	1.137.219	0,57%	420,62	427,20	433,33	430,01
26/04/2024	1.140.988	1,89%	420,62	419,64	428,53	428,00
25/04/2024	749.348	-0,71%	406,78	414,94	423,46	420,05
24/04/2024	698.428	-0,23%	406,78	419,61	424,475	423,04
23/04/2024	1.359.841	1,59%	406,78	393,51	425,35	424,00
22/04/2024	1.948.054	3,30%	406,78	404,57	417,9799	417,35
19/04/2024	1.339.135	0,22%	411,55	403,01	408,00	404,00
18/04/2024	1.322.427	-0,20%	411,55	402,41	407,86	403,11
17/04/2024	2.122.336	1,78%	411,55	401,18	407,12	403,91
16/04/2024	1.380.893	-1,00%	411,55	395,19	404,97	396,86
15/04/2024	3.167.619	2,92%	411,55	398,69	412,8019	400,88
12/04/2024	1.261.725	-2,01%	411,55	387,12	393,99	389,50
11/04/2024	1.025.594	-0,82%	411,55	394,84	401,11	397,48
10/04/2024	874.441	-2,42%	411,55	397,4036	405,45	400,76
09/04/2024	586.315	0,04%	411,55	407,05	413,2212	410,71
08/04/2024	550.811	0,61%	408,70	407,55	412,525	410,54
05/04/2024	871.584	0,45%	406,46	401,4871	408,91	408,07
04/04/2024	813.750	-1,87%	411,60	405,74	418,94	406,25
03/04/2024	721.383	0,94%	411,60	411,00	416,5868	414,00
02/04/2024	980.709	-0,81%	411,60	407,615	413,17	410,15
01/04/2024	687.101	-0,38%	416,21	412,00	417,95	416,09
28/03/2024	1.018.497	0,59%	415,65	414,98	419,20	417,69
27/03/2024	1.144.058	2,47%	409,50	404,51	415,49	416,23
26/03/2024	569.415	0,31%	407,01	404,52	409,31	406,18
25/03/2024	715.249	-0,46%	407,01	403,8601	410,46	404,94
22/03/2024	881.374	-1,67%	415,00	405,78	416,4599	406,82
21/03/2024	2.211.520	4,35%	386,74	399,57	414,0248	413,71
20/03/2024	888.338	2,01%	386,74	386,03	396,47	396,47
19/03/2024	852.773	1,12%	388,13	383,705	390,78	388,66
18/03/2024	734.977	-0,73%	388,13	383,41	389,01	384,37
15/03/2024	581.665	-0,36%	387,52	386,40	391,13	387,21
14/03/2024	832.746	-0,94%	387,52	385,46	395,96	388,61
13/03/2024	817.481	1,06%	387,52	388,18	395,20	392,31
12/03/2024	726.352	0,52%	387,52	383,882	389,11	388,18
11/03/2024	665.927	-0,21%	384,83	381,86	386,37	386,16
08/03/2024	769.304	-0,37%	388,99	386,72	395,30	386,99
07/03/2024	948.284	-0,29%	395,15	387,06	394,50	388,43
06/03/2024	951.031	-0,34%	395,15	384,52	395,15	389,57
05/03/2024	1.455.467	-0,34%	390,99	390,39	397,49	390,91
04/03/2024	878.839	1,07%	389,18	386,20	396,57	392,25
01/03/2024	733.887	-0,24%	389,18	385,27	391,04	388,10
29/02/2024	1.090.448	-1,05%	395,25	385,67	395,98	389,05
28/02/2024	810.560	1,32%	393,00	387,00	393,26	393,18