Goldman Sachs Group Inc (GS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	736.156	0,49%	308,25	307,17	315,265	312,01
05/10/2023	648.300	0,62%	307,37	304,2075	310,55	310,50
04/10/2023	815.639	0,81%	305,64	303,53	309,06	308,60
03/10/2023	1.443.253	-3,89%	316,00	304,39	315,68	306,12
02/10/2023	546.058	-1,99%	322,87	317,10	323,58	317,12
29/09/2023	563.603	-0,50%	326,98	322,27	326,84	323,57
28/09/2023	595.128	1,01%	320,87	318,98	326,84	325,20
27/09/2023	645.597	-0,52%	324,44	318,98	324,80	322,14
26/09/2023	565.283	-1,53%	325,52	322,48	327,405	323,82
25/09/2023	376.243	0,29%	327,24	325,28	329,285	328,84
22/09/2023	537.674	-0,72%	334,06	326,83	331,5399	327,88
21/09/2023	697.482	-1,92%	334,06	330,08	334,6925	330,24
20/09/2023	498.559	-1,52%	342,63	336,2901	343,80	336,70
19/09/2023	584.030	-0,42%	343,365	337,98	344,95	341,89
18/09/2023	535.287	0,23%	342,27	339,27	344,25	343,32
15/09/2023	774.602	-0,59%	344,50	341,8586	346,19	342,54
14/09/2023	1.154.044	2,86%	338,55	336,85	345,10	344,57
13/09/2023	844.115	1,24%	324,335	330,84	337,01	335,00
12/09/2023	968.808	1,80%	324,335	324,00	335,28	330,49
11/09/2023	603.953	-0,03%	328,29	324,29	330,14	325,44
08/09/2023	812.783	1,11%	320,07	321,71	325,97	325,52
07/09/2023	665.580	0,26%	322,875	320,13	324,22	321,96
06/09/2023	956.224	-0,81%	322,875	319,305	324,14	321,13
05/09/2023	906.179	-1,12%	327,34	322,625	328,419	323,75
04/09/2023	587.610	-0,10%	330,05	326,205	331,605	327,40
01/09/2023	587.610	-0,10%	330,05	326,205	331,605	327,40
31/08/2023	481.502	-0,27%	330,19	325,9575	330,49	327,71
30/08/2023	571.980	-0,37%	330,19	327,65	331,8714	328,58
29/08/2023	759.627	2,02%	325,74	324,68	332,68	332,55
28/08/2023	671.558	1,98%	322,37	321,67	326,56	326,49
25/08/2023	504.139	0,06%	322,37	318,1901	322,7199	320,15
24/08/2023	532.621	1,45%	322,37	319,51	327,4555	327,00
23/08/2023	651.138	1,11%	322,45	318,10	322,4388	322,33
22/08/2023	654.291	-1,02%	322,45	318,37	322,615	318,79
21/08/2023	673.658	-0,88%	329,93	319,39	326,39	322,06
18/08/2023	686.850	-0,79%	329,93	323,25	327,55	324,93
17/08/2023	955.609	-0,94%	329,93	324,16	333,95	326,01
16/08/2023	606.793	-0,93%	333,55	328,97	332,87	329,11
15/08/2023	734.873	-1,64%	333,55	330,51	334,03	332,21
14/08/2023	558.748	-0,88%	338,23	334,86	338,45	337,74
11/08/2023	584.053	0,20%	344,51	337,55	341,79	341,07
10/08/2023	551.777	-0,67%	344,51	339,80	347,1322	340,40
09/08/2023	603.992	-1,60%	351,51	342,51	348,34	342,69
08/08/2023	885.653	-1,56%	351,51	342,03	352,04	350,00
07/08/2023	496.554	0,66%	355,26	353,92	357,67	355,56
04/08/2023	695.600	1,33%	353,34	352,51	358,73	357,85
03/08/2023	827.459	0,59%	349,48	348,835	355,2099	353,16
02/08/2023	918.144	-1,85%	354,50	348,885	354,9099	351,10
01/08/2023	1.084.272	0,52%	354,22	353,39	357,86	357,72
31/07/2023	595.336	0,75%	354,65	354,02	357,20	355,87
28/07/2023	833.054	-0,36%	355,79	351,61	356,50	353,23
27/07/2023	858.538	-0,85%	357,45	354,20	360,535	354,51
26/07/2023	1.008.046	0,81%	357,45	354,28	360,235	357,56
25/07/2023	1.282.773	-1,18%	357,45	353,98	360,80	354,70
24/07/2023	1.491.374	2,08%	351,87	352,02	361,62	359,28
21/07/2023	1.526.543	0,31%	351,87	346,90	355,08	351,96
20/07/2023	1.838.069	3,03%	339,52	339,60	351,67	350,86
19/07/2023	2.870.716	0,97%	337,65	331,30	345,88	340,55
18/07/2023	1.851.571	3,00%	327,52	327,46	338,25	337,00
17/07/2023	756.053	0,21%	327,955	324,37	327,4899	326,87
14/07/2023	771.007	-0,38%	327,955	325,21	332,475	327,4312
13/07/2023	1.173.449	0,67%	327,955	325,70	329,28	328,60
12/07/2023	1.191.879	1,72%	324,27	324,25	333,34	326,40
11/07/2023	840.221	1,39%	318,96	314,58	321,02	320,88
10/07/2023	754.225	0,41%	313,42	316,00	320,08	316,47
07/07/2023	1.264.161	0,69%	313,42	312,70	317,365	315,17
06/07/2023	1.321.255	-2,20%	318,045	312,84	318,64	313,00
05/07/2023	1.295.617	-1,85%	324,61	319,63	324,61	320,57
04/07/2023	539.110	1,14%	322,65	322,50	329,40	326,22
03/07/2023	539.109	1,26%	322,65	322,50	329,40	326,61
30/06/2023	1.015.564	-0,17%	325,82	322,45	326,03	322,54
29/06/2023	1.783.373	3,01%	318,11	316,25	325,50	323,09
28/06/2023	1.161.915	0,07%	311,665	310,685	314,90	313,66
27/06/2023	1.032.565	0,35%	312,61	310,56	315,68	313,45
26/06/2023	947.875	-0,75%	315,12	312,20	316,59	312,36
23/06/2023	881.669	-1,52%	323,885	314,085	317,50	314,71
22/06/2023	1.078.125	-1,69%	323,885	319,01	323,35	319,58
21/06/2023	838.388	-1,71%	328,84	324,94	329,9999	325,07
20/06/2023	903.317	-2,24%	340,60	329,23	335,38	330,72
19/06/2023	894.987	-0,42%	340,60	337,1101	341,40	338,31
16/06/2023	894.987	-0,42%	340,60	337,1101	341,40	338,31
15/06/2023	1.571.885	0,39%	340,18	335,695	344,00	339,74
14/06/2023	916.311	-1,17%	340,18	337,23	347,73	338,50
13/06/2023	740.175	0,89%	340,18	339,45	345,28	342,50
12/06/2023	907.978	1,03%	335,50	336,35	340,08	339,49
09/06/2023	846.874	0,16%	335,50	332,58	336,20	336,02
08/06/2023	932.299	-0,08%	335,50	331,34	336,33	335,47
07/06/2023	1.114.518	2,74%	322,28	326,32	337,84	335,75
06/06/2023	600.746	1,55%	322,28	321,40	328,07	326,80
05/06/2023	757.462	-0,57%	322,58	320,32	323,485	321,81
02/06/2023	1.378.302	2,29%	324,51	317,0491	325,2699	323,65
01/06/2023	1.710.947	-2,32%	324,51	314,02	324,51	316,40
31/05/2023	913.712	-0,36%	319,34	327,725	332,53	323,90
30/05/2023	913.712	-0,36%	319,34	327,725	332,53	330,83
29/05/2023	1.207.622	3,13%	319,34	324,13	332,87	334,00
26/05/2023	1.207.622	3,13%	319,34	324,13	332,87	334,00
25/05/2023	709.024	1,27%	319,34	318,80	325,18	323,88
24/05/2023	534.193	-1,16%	320,66	318,90	321,90	319,81
23/05/2023	580.720	-0,42%	324,05	322,81	327,14	323,57
22/05/2023	719.012	-0,51%	326,545	322,45	327,17	324,50