Goldman Sachs Group Inc (GS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	793.876	0,09%	390,98	389,26	395,90	390,58
26-02-2024	825.686	-0,21%	390,98	388,82	396,00	390,22
23-02-2024	1.051.519	0,70%	389,62	389,61	396,79	393,22
22-02-2024	1.076.650	0,57%	388,78	389,00	395,60	390,47
21-02-2024	827.676	-0,38%	383,24	381,263	388,6599	383,05
20-02-2024	961.900	0,02%	383,24	380,85	385,575	384,52
19-02-2024	464.142	0,00%	383,24	381,00	387,50	384,44
16-02-2024	464.142	1,69%	383,24	381,00	387,50	384,44
15-02-2024	1.018.422	1,95%	379,47	379,09	387,21	385,42
14-02-2024	962.388	-0,19%	381,09	375,82	381,24	378,04
13-02-2024	1.414.847	-3,54%	384,61	375,20	389,16	378,75
12-02-2024	1.235.981	2,18%	384,61	384,50	396,35	392,64
09-02-2024	573.733	-0,20%	384,89	382,585	386,12	384,26
08-02-2024	820.662	-0,19%	385,635	381,5606	388,11	385,93
07-02-2024	690.813	0,43%	383,20	382,54	386,9999	386,66
06-02-2024	704.029	0,51%	383,20	383,02	386,58	384,99
05-02-2024	802.755	-1,25%	381,72	381,06	385,33	383,02
02-02-2024	952.073	1,05%	381,72	380,60	388,74	387,86
01-02-2024	1.030.623	-0,04%	386,50	378,81	389,54	383,85
31-01-2024	1.614.047	-0,74%	386,50	383,7001	393,9099	384,01
30-01-2024	1.939.411	1,66%	376,28	381,59	387,91	386,87
29-01-2024	745.051	0,73%	376,28	374,415	380,83	380,56
26-01-2024	1.543.850	-1,28%	378,98	376,751	380,83	377,79
25-01-2024	1.043.044	0,87%	381,41	382,24	386,7099	382,70
24-01-2024	908.964	-0,36%	381,41	379,18	384,61	379,40
23-01-2024	1.411.476	-1,35%	381,18	378,625	383,3299	380,77
22-01-2024	1.136.573	0,98%	385,53	384,56	392,70	385,96
19-01-2024	1.031.746	1,40%	376,49	372,07	383,28	382,20
18-01-2024	783.747	-0,07%	376,49	374,56	381,64	376,91
17-01-2024	1.084.384	-0,86%	376,49	374,16	380,19	377,18
16-01-2024	2.034.731	0,72%	380,755	374,32	385,0075	380,45
15-01-2024	1.061.461	-0,53%	380,755	376,67	385,82	377,75
12-01-2024	1.061.461	-0,53%	380,755	376,67	385,82	377,75
11-01-2024	1.052.957	-0,58%	380,755	374,68	380,755	379,75
10-01-2024	669.187	-0,46%	380,80	378,53	383,05	381,96
09-01-2024	582.681	-1,32%	385,37	382,055	385,95	383,74
08-01-2024	512.515	0,46%	385,85	382,025	389,08	388,23
05-01-2024	802.844	0,91%	381,99	381,95	389,47	386,44
04-01-2024	636.116	0,30%	383,09	381,95	387,0899	382,95
03-01-2024	928.751	-1,68%	385,66	376,7633	385,395	381,79
02-01-2024	723.179	0,66%	385,51	382,46	389,14	388,30
29-12-2023	333.046	-0,17%	385,51	383,57	386,64	385,77
28-12-2023	451.507	0,40%	384,53	383,631	387,76	386,02
27-12-2023	604.615	-0,42%	381,16	380,31	385,75	380,00
26-12-2023	355.901	0,25%	380,65	380,17	382,54	381,61
22-12-2023	492.029	0,02%	381,76	379,41	383,4896	380,65
21-12-2023	529.987	0,81%	379,80	376,91	381,49	380,57
20-12-2023	731.802	-1,26%	380,00	377,27	385,12	377,65
19-12-2023	750.648	1,61%	380,81	374,545	383,769	382,45
18-12-2023	801.020	-1,08%	380,81	375,94	382,76	376,40
15-12-2023	1.121.530	-0,77%	381,78	379,32	385,895	380,51
14-12-2023	2.502.500	5,72%	352,08	365,9701	386,20	383,47
13-12-2023	1.115.652	2,63%	352,08	351,60	362,84	361,87
12-12-2023	535.654	0,24%	351,65	349,60	353,9956	352,61
11-12-2023	613.907	0,27%	351,30	349,05	353,015	351,76
08-12-2023	815.066	1,80%	343,85	343,7758	352,29	350,83
07-12-2023	825.473	0,78%	343,17	342,00	344,59	344,62
06-12-2023	707.475	0,06%	347,14	341,605	346,97	341,97
05-12-2023	910.607	-2,19%	347,14	340,54	346,8337	341,75
04-12-2023	537.008	0,28%	346,18	345,90	350,49	349,39
01-12-2023	812.684	2,02%	341,165	340,44	348,89	348,43
30-11-2023	770.472	0,38%	336,95	340,175	344,755	341,54
29-11-2023	997.368	1,60%	336,95	336,94	343,465	340,26
28-11-2023	569.789	-0,02%	336,75	334,87	338,3999	337,65
27-11-2023	467.210	-0,43%	337,02	335,74	340,02	337,71
24-11-2023	201.283	0,13%	337,02	337,64	340,24	339,08
23-11-2023	565.925	0,99%	337,02	335,3975	338,91	338,29
22-11-2023	530.028	1,10%	337,02	335,3975	338,91	338,64
21-11-2023	903.408	-1,32%	339,51	334,55	339,09	334,97
20-11-2023	502.852	0,08%	339,51	337,64	341,315	339,45
17-11-2023	559.988	0,75%	339,75	338,20	340,21	339,19
16-11-2023	746.308	-0,28%	337,48	335,03	339,75	336,67
15-11-2023	888.816	-0,33%	339,90	335,3407	341,08	337,60
14-11-2023	1.385.355	3,61%	332,95	332,47	341,775	338,72
13-11-2023	680.565	0,43%	324,13	323,55	328,72	326,91
10-11-2023	742.578	1,48%	322,14	321,665	326,055	325,51
09-11-2023	752.759	-1,17%	324,13	319,66	326,6191	320,78
08-11-2023	589.246	0,19%	322,46	323,67	326,66	324,56
07-11-2023	764.248	0,01%	322,46	321,29	326,39	323,95
06-11-2023	940.627	-1,13%	326,81	322,11	328,91	323,91
03-11-2023	1.826.355	4,38%	318,00	318,02	329,33	327,50
02-11-2023	1.238.945	2,15%	303,81	308,00	314,53	313,76
01-11-2023	1.122.100	1,17%	301,46	302,8371	308,25	307,16
31-10-2023	1.127.240	0,92%	301,46	300,7858	304,29	303,61
30-10-2023	1.550.649	3,77%	297,57	290,21	301,805	300,83
27-10-2023	953.145	-2,01%	297,57	290,21	298,19	291,03
26-10-2023	953.702	0,08%	297,31	294,7801	300,00	296,99
25-10-2023	835.265	-0,81%	300,49	295,04	299,94	296,76
24-10-2023	819.189	-0,01%	300,49	299,21	303,10	299,19
23-10-2023	1.453.523	-0,28%	298,40	298,19	303,55	299,22
20-10-2023	1.198.761	0,23%	298,65	298,10	303,23	299,88
19-10-2023	1.490.467	-0,92%	302,00	298,63	305,336	299,19
18-10-2023	1.796.728	-2,39%	307,105	301,50	307,21	301,96
17-10-2023	2.150.101	-1,60%	313,53	305,91	316,18	309,36
16-10-2023	1.165.672	1,65%	313,62	310,25	315,90	314,39
13-10-2023	952.817	-0,18%	313,62	308,174	316,0177	309,30
12-10-2023	707.344	-1,01%	313,62	308,11	314,24	309,85
11-10-2023	725.230	-0,56%	314,76	311,60	316,63	313,02
10-10-2023	543.611	0,69%	308,97	312,53	316,805	314,77
09-10-2023	599.853	0,04%	308,25	308,37	313,4761	312,61