Goldman Sachs Group Inc (GS)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-0,24%
|
502,85
|
499,43
|
509,475
|
501,80
|
17/07/2024 |
1.708.302 |
-0,24%
|
502,85
|
499,43
|
509,475
|
501,80
|
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
|