Goldman Sachs Group Inc (GS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
629.503 |
0,93%
|
784,00
|
781,44
|
792,375
|
786,76
|
| 12/09/2025 |
479.627 |
-0,55%
|
783,41
|
776,2577
|
787,611
|
780,06
|
| 11/09/2025 |
1.122.372 |
2,00%
|
771,93
|
761,89
|
793,16
|
784,73
|
| 10/09/2025 |
1.009.141 |
0,78%
|
762,354
|
761,625
|
774,43
|
769,58
|
| 09/09/2025 |
1.340.384 |
2,99%
|
738,54
|
738,54
|
765,47
|
763,92
|
| 08/09/2025 |
596.164 |
0,46%
|
738,11
|
733,57
|
743,5432
|
741,85
|
| 05/09/2025 |
904.413 |
-1,43%
|
747,98
|
727,1525
|
757,35
|
738,21
|
| 04/09/2025 |
848.100 |
2,51%
|
732,0001
|
731,15
|
748,90
|
748,90
|
| 03/09/2025 |
578.794 |
-0,04%
|
729,79
|
722,30
|
732,02
|
730,56
|
| 02/09/2025 |
965.978 |
-1,93%
|
734,10
|
721,1572
|
735,49
|
730,85
|
| 29/08/2025 |
581.157 |
-0,26%
|
745,85
|
738,9502
|
748,15
|
745,25
|
| 28/08/2025 |
609.578 |
0,16%
|
753,00
|
746,99
|
754,00
|
747,22
|
| 27/08/2025 |
756.501 |
0,10%
|
752,68
|
745,00
|
753,00
|
749,67
|
| 26/08/2025 |
607.966 |
1,38%
|
738,80
|
733,86
|
749,16
|
748,95
|
| 25/08/2025 |
559.792 |
-0,43%
|
741,82
|
738,00
|
746,50
|
738,79
|
| 22/08/2025 |
989.552 |
3,64%
|
719,45
|
714,50
|
744,835
|
741,89
|
| 21/08/2025 |
500.309 |
-0,37%
|
715,00
|
712,965
|
720,8718
|
715,95
|
| 20/08/2025 |
805.838 |
-0,10%
|
720,00
|
705,8631
|
723,80
|
720,68
|
| 19/08/2025 |
645.565 |
-1,31%
|
732,32
|
717,755
|
732,82
|
721,38
|
| 18/08/2025 |
595.122 |
0,03%
|
731,50
|
723,8702
|
731,61
|
730,96
|
| 15/08/2025 |
673.346 |
-2,21%
|
725,15
|
725,15
|
749,70
|
730,72
|
| 14/08/2025 |
652.598 |
0,34%
|
739,20
|
737,00
|
748,16
|
747,20
|
| 13/08/2025 |
1.007.825 |
0,18%
|
746,75
|
732,615
|
748,9081
|
744,69
|
| 12/08/2025 |
1.095.003 |
3,36%
|
723,31
|
720,01
|
748,135
|
743,38
|
| 11/08/2025 |
532.882 |
-0,28%
|
723,35
|
715,74
|
724,00
|
719,24
|
| 08/08/2025 |
530.540 |
-0,03%
|
721,42
|
718,65
|
727,935
|
721,27
|
| 07/08/2025 |
627.597 |
-0,69%
|
726,00
|
717,6108
|
732,91
|
719,74
|
| 06/08/2025 |
677.326 |
0,53%
|
723,12
|
721,25
|
728,26
|
724,74
|
| 05/08/2025 |
885.040 |
-0,71%
|
715,725
|
714,58
|
729,40
|
720,91
|
| 04/08/2025 |
824.228 |
2,27%
|
713,40
|
713,40
|
726,8899
|
726,03
|
| 01/08/2025 |
1.476.778 |
-1,94%
|
711,30
|
694,05
|
723,59
|
709,57
|
| 31/07/2025 |
1.027.715 |
-0,95%
|
726,00
|
720,44
|
734,04
|
723,59
|
| 30/07/2025 |
843.256 |
-0,18%
|
733,06
|
723,48
|
737,50
|
730,75
|
| 29/07/2025 |
1.053.075 |
1,15%
|
728,06
|
722,1701
|
734,1299
|
731,98
|
| 28/07/2025 |
558.797 |
-0,73%
|
728,00
|
722,1701
|
732,52
|
723,65
|
| 25/07/2025 |
778.929 |
1,50%
|
718,30
|
714,74
|
730,00
|
728,98
|
| 24/07/2025 |
865.044 |
0,23%
|
702,56
|
701,50
|
725,8646
|
719,18
|
| 23/07/2025 |
1.076.036 |
2,44%
|
702,79
|
691,88
|
719,00
|
717,52
|
| 22/07/2025 |
950.181 |
-0,79%
|
708,65
|
692,265
|
712,76
|
700,41
|
| 21/07/2025 |
711.654 |
-0,32%
|
709,15
|
704,35
|
712,76
|
706,00
|
| 18/07/2025 |
769.367 |
0,34%
|
706,09
|
698,3938
|
717,426
|
708,26
|
| 17/07/2025 |
975.868 |
-0,46%
|
708,00
|
691,30
|
717,426
|
705,84
|
| 16/07/2025 |
1.677.259 |
0,71%
|
713,26
|
691,30
|
714,6861
|
708,82
|
| 15/07/2025 |
1.017.520 |
-1,51%
|
702,125
|
700,04
|
714,6861
|
702,51
|
| 14/07/2025 |
802.176 |
1,22%
|
701,66
|
701,00
|
713,5789
|
713,30
|
| 11/07/2025 |
787.036 |
-0,59%
|
703,50
|
696,4501
|
710,375
|
704,95
|
| 10/07/2025 |
950.592 |
1,80%
|
703,32
|
694,71
|
710,375
|
709,12
|
| 09/07/2025 |
854.280 |
-0,11%
|
709,16
|
693,98
|
711,185
|
696,56
|
| 08/07/2025 |
1.629.496 |
-2,15%
|
720,255
|
693,91
|
723,9481
|
697,28
|
| 07/07/2025 |
1.622.190 |
-2,54%
|
720,40
|
705,33
|
723,34
|
710,93
|
| 04/07/2025 |
822.130 |
1,12%
|
716,08
|
713,4022
|
726,00
|
723,68
|
| 03/07/2025 |
821.967 |
1,22%
|
708,50
|
705,19
|
726,00
|
722,91
|
| 02/07/2025 |
1.634.061 |
1,35%
|
707,50
|
700,61
|
718,72
|
715,89
|
| 01/07/2025 |
1.864.581 |
-0,17%
|
714,265
|
700,61
|
714,265
|
706,46
|
| 30/06/2025 |
2.186.459 |
2,45%
|
717,46
|
690,9688
|
717,75
|
707,75
|
| 27/06/2025 |
1.182.311 |
0,50%
|
671,41
|
670,51
|
694,1971
|
690,81
|
| 26/06/2025 |
1.489.877 |
2,58%
|
664,86
|
660,785
|
689,33
|
687,16
|
| 25/06/2025 |
745.739 |
1,17%
|
654,25
|
653,235
|
670,12
|
669,87
|
| 24/06/2025 |
1.023.067 |
2,35%
|
653,23
|
630,08
|
663,77
|
662,11
|
| 23/06/2025 |
956.949 |
0,95%
|
640,00
|
630,08
|
647,26
|
646,88
|
| 20/06/2025 |
876.399 |
0,87%
|
639,01
|
623,645
|
642,55
|
640,80
|
| 18/06/2025 |
1.172.777 |
1,70%
|
624,50
|
623,08
|
639,74
|
635,24
|
| 17/06/2025 |
708.415 |
-0,51%
|
623,00
|
618,00
|
632,27
|
624,64
|
| 16/06/2025 |
793.842 |
2,59%
|
618,00
|
617,98
|
632,27
|
627,85
|
| 13/06/2025 |
814.667 |
-2,42%
|
621,70
|
609,59
|
626,01
|
613,54
|
| 12/06/2025 |
732.377 |
0,15%
|
616,895
|
614,59
|
629,755
|
625,11
|
| 11/06/2025 |
1.065.773 |
1,51%
|
612,50
|
609,3113
|
629,755
|
624,17
|
| 10/06/2025 |
718.535 |
0,22%
|
615,34
|
609,3113
|
619,095
|
614,87
|
| 09/06/2025 |
792.206 |
-0,16%
|
615,2526
|
611,071
|
619,095
|
613,52
|
| 06/06/2025 |
854.750 |
1,34%
|
599,385
|
592,90
|
621,26
|
614,00
|
| 05/06/2025 |
1.141.760 |
1,11%
|
604,95
|
592,90
|
609,715
|
605,88
|
| 04/06/2025 |
610.230 |
-0,81%
|
599,98
|
593,79
|
606,40
|
599,21
|
| 03/06/2025 |
888.492 |
0,85%
|
599,00
|
592,1701
|
606,295
|
603,83
|
| 02/06/2025 |
654.874 |
-0,29%
|
595,00
|
592,1701
|
599,17
|
598,72
|
| 30/05/2025 |
695.431 |
-0,30%
|
609,10
|
593,80
|
610,00
|
600,45
|
| 29/05/2025 |
1.003.340 |
-0,59%
|
616,75
|
598,44
|
618,6299
|
601,86
|
| 28/05/2025 |
822.398 |
-1,22%
|
605,96
|
604,95
|
618,96
|
608,44
|
| 27/05/2025 |
1.163.593 |
2,87%
|
609,06
|
604,95
|
617,67
|
615,73
|
| 23/05/2025 |
758.167 |
-0,21%
|
592,625
|
582,50
|
602,20
|
598,54
|
| 22/05/2025 |
927.504 |
0,80%
|
601,77
|
590,5247
|
609,865
|
598,23
|
| 21/05/2025 |
1.106.242 |
-1,94%
|
608,005
|
592,00
|
611,44
|
593,46
|
| 20/05/2025 |
753.377 |
-0,94%
|
609,50
|
598,34
|
619,38
|
606,52
|
| 19/05/2025 |
1.507.048 |
-1,09%
|
610,49
|
598,34
|
619,38
|
612,30
|
| 16/05/2025 |
915.064 |
0,51%
|
610,51
|
609,73
|
620,79
|
619,03
|
| 15/05/2025 |
1.234.809 |
0,70%
|
603,53
|
602,50
|
619,165
|
615,90
|
| 14/05/2025 |
1.401.968 |
1,24%
|
593,36
|
593,06
|
615,00
|
611,60
|
| 13/05/2025 |
1.374.288 |
2,11%
|
596,255
|
588,08
|
607,71
|
603,81
|
| 12/05/2025 |
1.702.317 |
4,27%
|
594,50
|
588,08
|
602,245
|
591,34
|
| 09/05/2025 |
691.218 |
0,25%
|
559,41
|
558,21
|
572,16
|
567,10
|
| 08/05/2025 |
951.348 |
3,28%
|
550,57
|
547,7406
|
572,16
|
565,70
|
| 07/05/2025 |
938.421 |
0,47%
|
547,69
|
547,06
|
557,44
|
551,92
|
| 06/05/2025 |
1.575.548 |
-0,64%
|
558,10
|
547,06
|
566,56
|
549,36
|
| 05/05/2025 |
814.574 |
-1,16%
|
557,26
|
557,26
|
566,56
|
559,56
|
| 02/05/2025 |
1.540.636 |
2,22%
|
548,37
|
545,50
|
569,78
|
566,10
|
| 01/05/2025 |
1.273.462 |
1,72%
|
536,95
|
531,45
|
558,345
|
553,83
|
| 30/04/2025 |
947.650 |
-0,33%
|
544,30
|
531,45
|
550,87
|
547,55
|
| 29/04/2025 |
761.980 |
0,39%
|
544,95
|
531,43
|
554,50
|
548,92
|
| 28/04/2025 |
661.062 |
0,28%
|
545,33
|
542,47
|
554,50
|
546,40
|
| 25/04/2025 |
748.434 |
-0,09%
|
527,44
|
523,42
|
549,05
|
544,86
|
| 24/04/2025 |
965.039 |
3,03%
|
533,63
|
523,42
|
551,79
|
545,37
|
