Goldman Sachs Group Inc (GS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 20/03/2026 |
1.254.692 |
0,48%
|
806,91
|
791,3456
|
827,23
|
813,53
|
| 19/03/2026 |
912.218 |
0,19%
|
793,75
|
790,59
|
816,18
|
809,50
|
| 18/03/2026 |
673.923 |
-0,19%
|
800,90
|
799,00
|
816,185
|
805,48
|
| 17/03/2026 |
793.824 |
1,54%
|
802,96
|
802,96
|
820,44
|
807,04
|
| 16/03/2026 |
1.010.604 |
1,61%
|
788,40
|
788,11
|
805,455
|
794,77
|
| 13/03/2026 |
1.271.126 |
-0,67%
|
793,2642
|
780,50
|
798,00
|
782,21
|
| 12/03/2026 |
1.728.754 |
-4,46%
|
806,49
|
784,10
|
815,00
|
787,52
|
| 11/03/2026 |
1.054.404 |
-0,88%
|
831,00
|
810,54
|
835,25
|
823,76
|
| 10/03/2026 |
919.376 |
0,46%
|
836,8055
|
826,35
|
846,00
|
833,81
|
| 09/03/2026 |
1.860.413 |
1,28%
|
807,00
|
795,00
|
836,43
|
832,03
|
| 06/03/2026 |
1.309.668 |
-1,76%
|
816,00
|
801,33
|
827,16
|
821,42
|
| 05/03/2026 |
1.350.196 |
-3,70%
|
860,00
|
822,15
|
866,5243
|
835,46
|
| 04/03/2026 |
831.422 |
0,54%
|
870,50
|
860,00
|
878,79
|
867,25
|
| 03/03/2026 |
1.728.136 |
-0,51%
|
838,00
|
824,64
|
868,33
|
862,58
|
| 02/03/2026 |
1.381.414 |
0,78%
|
843,20
|
836,00
|
873,61
|
861,70
|
| 27/02/2026 |
2.421.407 |
-7,47%
|
913,26
|
854,1501
|
921,50
|
855,07
|
| 26/02/2026 |
864.475 |
0,83%
|
926,93
|
921,5401
|
938,39
|
929,00
|
| 25/02/2026 |
838.181 |
2,12%
|
910,859
|
907,52
|
922,50
|
921,38
|
| 24/02/2026 |
928.358 |
1,12%
|
888,436
|
881,89
|
911,77
|
902,27
|
| 23/02/2026 |
1.236.747 |
-3,07%
|
918,00
|
883,7501
|
931,56
|
892,31
|
| 20/02/2026 |
844.400 |
0,59%
|
913,96
|
900,57
|
922,27
|
922,24
|
| 19/02/2026 |
842.475 |
-1,83%
|
928,50
|
906,485
|
929,00
|
916,65
|
| 18/02/2026 |
811.050 |
1,93%
|
918,91
|
918,89
|
947,6999
|
933,73
|
| 17/02/2026 |
737.615 |
1,20%
|
902,99
|
902,99
|
921,55
|
916,04
|
| 13/02/2026 |
1.246.337 |
0,07%
|
903,01
|
869,00
|
905,99
|
905,14
|
| 12/02/2026 |
1.615.893 |
-3,87%
|
950,12
|
903,98
|
968,24
|
904,55
|
| 11/02/2026 |
1.259.017 |
-0,43%
|
957,80
|
931,28
|
968,13
|
944,59
|
| 10/02/2026 |
1.560.281 |
0,48%
|
943,00
|
929,94
|
961,83
|
948,99
|
| 09/02/2026 |
936.389 |
1,57%
|
928,00
|
924,15
|
949,00
|
943,62
|
