Goldman Sachs Group Inc (GS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	619.492	-0,85%	322,01	324,855	331,94	326,78
18/05/2023	722.877	1,16%	322,01	325,66	330,60	334,00
17/05/2023	783.112	2,92%	322,01	322,88	330,39	330,18
16/05/2023	598.521	-0,39%	322,01	320,495	323,07	320,81
15/05/2023	527.665	0,80%	322,515	318,06	323,25	322,07
12/05/2023	518.476	-0,38%	322,515	317,3201	323,00	319,50
11/05/2023	702.424	-0,57%	329,83	318,18	321,82	320,72
10/05/2023	829.077	-0,68%	329,83	319,08	328,8162	322,55
09/05/2023	524.418	-0,46%	325,44	323,295	327,1799	325,00
08/05/2023	584.697	-0,16%	329,10	325,67	330,04	326,51
05/05/2023	1.059.886	1,79%	325,52	322,435	327,80	327,02
04/05/2023	1.307.089	-2,25%	326,47	318,56	326,98	321,26
03/05/2023	797.091	0,35%	332,53	328,25	334,83	334,54
02/05/2023	1.049.836	-2,11%	338,71	330,0013	339,89	333,37
01/05/2023	606.691	-0,84%	344,11	340,365	347,46	340,56
28/04/2023	681.429	0,54%	340,07	339,70	344,10	343,44
27/04/2023	743.388	1,50%	339,27	338,80	343,36	341,60
26/04/2023	945.069	-0,86%	339,02	334,67	340,60	336,56
25/04/2023	905.637	-1,15%	341,00	338,33	343,47	340,00
24/04/2023	897.139	0,67%	342,11	341,70	345,02	343,96
21/04/2023	964.615	0,87%	338,53	336,02	342,35	341,66
20/04/2023	1.023.959	0,54%	334,685	334,685	339,31	338,71
19/04/2023	1.268.521	0,89%	332,49	331,72	336,99	336,89
18/04/2023	3.080.063	-1,70%	328,39	326,13	336,54	333,90
17/04/2023	1.339.760	0,82%	335,58	333,68	340,45	339,68
14/04/2023	1.005.716	1,55%	336,27	334,32	339,63	337,29
13/04/2023	827.957	0,57%	329,96	327,00	332,94	332,13
12/04/2023	870.908	0,88%	331,07	327,20	332,07	330,24
11/04/2023	614.870	0,74%	325,72	323,665	329,20	327,37
10/04/2023	475.216	0,79%	322,35	321,39	324,99	324,96
06/04/2023	586.515	0,72%	320,72	319,98	323,225	323,84
05/04/2023	523.802	-0,35%	320,455	319,37	322,20	321,53
04/04/2023	726.074	-1,19%	326,74	320,12	326,87	322,65
03/04/2023	729.199	-0,18%	325,78	323,155	329,14	326,52
31/03/2023	923.492	1,86%	323,47	322,42	327,32	327,11
30/03/2023	639.894	0,13%	323,97	319,89	324,87	321,14
29/03/2023	631.592	0,72%	322,93	318,68	322,71	320,72
28/03/2023	547.530	-0,03%	319,17	316,18	320,605	318,44
27/03/2023	896.505	1,91%	318,91	317,17	320,82	318,53
24/03/2023	1.098.178	-0,72%	310,57	305,36	312,7499	312,57
23/03/2023	1.191.279	0,38%	314,71	312,64	321,359	314,85
22/03/2023	1.148.579	-1,14%	317,50	313,53	322,2206	313,67
21/03/2023	1.255.250	2,50%	317,07	315,42	320,32	317,28
20/03/2023	1.628.252	1,97%	306,69	306,27	312,20	309,53
17/03/2023	2.095.867	-3,67%	310,45	301,8731	310,18	303,54
16/03/2023	1.857.253	0,93%	308,58	304,96	318,32	315,09
15/03/2023	2.874.581	-3,09%	310,53	304,42	312,46	312,19
14/03/2023	1.448.618	2,11%	324,79	318,945	326,38	322,15
13/03/2023	2.610.745	-3,23%	319,61	314,54	326,11	317,10
10/03/2023	2.123.906	-4,19%	337,83	325,43	339,93	327,77
09/03/2023	1.316.647	-2,06%	349,29	341,06	354,29	342,09
08/03/2023	637.512	0,93%	345,88	345,17	349,665	349,29
07/03/2023	865.682	-3,07%	355,68	345,625	356,20	346,08
06/03/2023	745.785	-0,01%	358,28	353,73	358,86	357,05
03/03/2023	982.263	2,29%	350,50	349,58	357,74	357,09
02/03/2023	1.627.026	0,83%	343,58	340,49	349,78	349,10
01/03/2023	1.267.191	-0,84%	349,48	345,98	353,20	346,23
28/02/2023	2.141.865	-3,70%	365,31	351,33	366,01	352,00
27/02/2023	1.112.051	0,46%	368,45	364,505	370,295	365,53
24/02/2023	1.122.904	0,09%	361,12	359,685	365,18	363,85
23/02/2023	844.374	0,73%	363,32	359,65	367,88	363,54
22/02/2023	1.001.919	-0,06%	361,63	358,041	362,92	360,89
21/02/2023	994.353	-2,00%	366,58	360,09	366,72	361,12
20/02/2023	771.157	-0,46%	368,24	366,86	370,90	368,50
17/02/2023	771.157	-0,46%	368,24	366,86	370,90	368,50
16/02/2023	798.272	-1,11%	370,83	368,925	374,23	370,20
15/02/2023	764.250	0,69%	369,35	368,61	374,365	374,34
14/02/2023	897.091	-0,60%	373,92	369,38	377,00	371,78
13/02/2023	636.509	0,74%	369,84	368,00	375,06	374,02
10/02/2023	687.670	0,89%	367,07	364,555	372,23	371,28
09/02/2023	759.551	-1,97%	377,00	367,80	379,68	367,72
08/02/2023	783.093	0,19%	372,49	372,01	378,35	375,10
07/02/2023	883.115	-0,49%	368,295	367,34	376,31	369,00
06/02/2023	731.084	0,23%	368,21	365,78	371,25	370,80
03/02/2023	963.013	0,13%	367,05	367,02	374,555	369,95
02/02/2023	1.180.228	1,03%	367,83	364,5501	372,86	369,47
01/02/2023	1.199.714	-0,03%	359,39	358,89	368,93	365,71
31/01/2023	895.051	2,34%	358,72	356,94	365,92	365,81
30/01/2023	1.344.383	1,06%	352,88	352,40	362,31	357,46
27/01/2023	956.061	-0,56%	351,83	351,83	355,99	353,00
26/01/2023	741.258	1,51%	351,30	349,64	354,99	354,90
25/01/2023	770.698	0,37%	344,41	343,9413	349,955	349,63
24/01/2023	1.039.591	-0,23%	342,25	340,00	350,24	348,33
23/01/2023	2.032.358	2,39%	341,635	336,1583	349,55	350,00
20/01/2023	4.540.512	-2,49%	350,19	338,21	352,25	342,01
19/01/2023	1.279.027	0,48%	346,12	345,5201	352,16	350,75
18/01/2023	2.161.380	-0,24%	348,04	347,80	354,775	349,09
17/01/2023	5.816.956	-6,40%	364,55	344,00	366,775	350,06
16/01/2023	1.353.498	1,10%	363,24	362,355	374,31	374,00
13/01/2023	1.353.498	1,10%	363,24	362,355	374,31	374,00
12/01/2023	906.667	1,50%	366,28	362,64	370,09	369,94
11/01/2023	995.139	1,99%	358,545	356,21	365,50	364,48
10/01/2023	618.003	1,24%	352,38	350,50	357,50	357,36
09/01/2023	861.142	1,41%	351,41	349,50	356,50	353,00
06/01/2023	1.115.304	1,03%	347,57	340,945	348,975	347,30
05/01/2023	631.869	-1,13%	344,55	340,305	345,137	343,76
04/01/2023	813.457	0,43%	348,40	345,0783	350,31	347,70
03/01/2023	588.819	0,83%	345,75	342,85	348,57	346,22
02/01/2023	387.401	0,14%	340,96	339,45	343,69	343,90
30/12/2022	387.401	0,14%	340,96	339,45	343,69	343,90