Goldman Sachs Group Inc (GS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
1.122.144 |
1,79%
|
509,52
|
508,93
|
551,79
|
529,31
|
| 22/04/2025 |
1.314.192 |
3,72%
|
504,84
|
494,68
|
520,985
|
519,99
|
| 21/04/2025 |
1.301.425 |
-1,28%
|
502,00
|
494,68
|
509,17
|
501,36
|
| 17/04/2025 |
1.191.400 |
2,09%
|
503,50
|
492,69
|
514,8299
|
509,49
|
| 16/04/2025 |
1.311.525 |
-1,74%
|
507,49
|
492,69
|
518,65
|
499,05
|
| 15/04/2025 |
1.231.647 |
0,78%
|
507,49
|
507,00
|
518,65
|
507,89
|
| 14/04/2025 |
2.403.465 |
1,33%
|
487,00
|
497,88
|
511,12
|
503,98
|
| 11/04/2025 |
1.985.917 |
0,95%
|
484,50
|
478,30
|
498,52
|
494,44
|
| 10/04/2025 |
2.740.823 |
-5,24%
|
499,10
|
474,85
|
501,60
|
489,80
|
| 09/04/2025 |
3.579.057 |
11,77%
|
451,87
|
447,24
|
521,85
|
516,87
|
| 08/04/2025 |
2.137.053 |
-0,78%
|
488,375
|
452,83
|
491,9237
|
462,22
|
| 07/04/2025 |
3.267.565 |
-1,13%
|
487,00
|
439,38
|
489,98
|
465,51
|
| 04/04/2025 |
4.444.756 |
-7,87%
|
528,06
|
460,00
|
491,9998
|
470,81
|
| 03/04/2025 |
2.803.134 |
-9,24%
|
528,06
|
509,56
|
529,99
|
511,23
|
| 02/04/2025 |
1.175.079 |
2,67%
|
542,84
|
539,0765
|
567,32
|
563,10
|
| 01/04/2025 |
944.671 |
0,40%
|
542,84
|
533,2388
|
551,95
|
548,45
|
| 31/03/2025 |
972.851 |
0,58%
|
533,61
|
528,59
|
546,895
|
546,29
|
| 28/03/2025 |
1.299.799 |
-2,83%
|
556,10
|
537,71
|
560,50
|
543,12
|
| 27/03/2025 |
1.107.447 |
-2,59%
|
564,32
|
552,57
|
565,85
|
558,92
|
| 26/03/2025 |
1.001.792 |
-1,44%
|
587,685
|
571,00
|
592,415
|
573,92
|
| 25/03/2025 |
815.656 |
1,01%
|
584,455
|
578,2148
|
586,695
|
585,94
|
| 24/03/2025 |
891.957 |
2,65%
|
574,69
|
573,05
|
582,53
|
580,10
|
| 21/03/2025 |
1.099.072 |
0,44%
|
554,675
|
551,2079
|
567,00
|
565,14
|
| 20/03/2025 |
1.197.540 |
0,96%
|
552,10
|
552,10
|
568,4355
|
562,68
|
| 19/03/2025 |
1.345.548 |
1,01%
|
549,93
|
544,60
|
562,9668
|
557,34
|
| 18/03/2025 |
1.169.012 |
0,04%
|
550,29
|
546,65
|
553,75
|
551,78
|
| 17/03/2025 |
1.475.798 |
1,83%
|
533,99
|
540,505
|
557,16
|
551,34
|
| 14/03/2025 |
1.531.908 |
2,51%
|
534,00
|
526,70
|
543,00
|
541,41
|
| 13/03/2025 |
1.356.152 |
-2,04%
|
534,90
|
520,21
|
538,133
|
524,81
|
| 12/03/2025 |
1.713.833 |
0,81%
|
543,20
|
528,80
|
544,10
|
535,71
|
| 11/03/2025 |
2.291.963 |
-0,04%
|
533,45
|
524,20
|
539,83
|
531,43
|
| 10/03/2025 |
2.676.141 |
-5,02%
|
543,50
|
523,1318
|
546,465
|
531,66
|
| 07/03/2025 |
1.889.037 |
-1,41%
|
568,17
|
544,91
|
568,17
|
559,67
|
| 06/03/2025 |
2.375.811 |
-4,40%
|
581,21
|
564,76
|
586,555
|
567,67
|
| 05/03/2025 |
1.237.766 |
2,05%
|
582,77
|
576,9849
|
597,12
|
593,07
|
| 04/03/2025 |
2.176.599 |
-3,99%
|
595,50
|
567,5701
|
600,00
|
581,14
|
| 03/03/2025 |
1.235.268 |
-2,82%
|
622,02
|
598,321
|
628,7834
|
605,26
|
| 27/02/2025 |
1.227.122 |
-1,58%
|
616,67
|
605,00
|
625,23
|
622,29
|
| 26/02/2025 |
937.357 |
0,47%
|
630,00
|
615,375
|
623,133
|
617,77
|
| 25/02/2025 |
1.560.102 |
-1,79%
|
633,51
|
606,00
|
631,32
|
614,91
|
| 24/02/2025 |
1.189.385 |
0,06%
|
644,75
|
619,46
|
635,42
|
626,14
|
| 21/02/2025 |
1.269.613 |
-2,64%
|
668,03
|
623,435
|
647,46
|
625,74
|
| 20/02/2025 |
2.039.967 |
-3,88%
|
669,08
|
631,655
|
670,28
|
642,26
|
| 19/02/2025 |
948.741 |
-0,60%
|
662,59
|
663,28
|
671,04
|
668,15
|
| 18/02/2025 |
1.074.868 |
2,34%
|
650,32
|
661,02
|
672,19
|
672,19
|
| 17/02/2025 |
421.590 |
0,00%
|
650,32
|
650,32
|
663,03
|
660,55
|
| 14/02/2025 |
1.110.030 |
1,79%
|
651,00
|
650,70
|
663,19
|
660,55
|
| 13/02/2025 |
940.372 |
-0,01%
|
642,79
|
640,5101
|
651,97
|
648,95
|
| 12/02/2025 |
1.187.498 |
0,27%
|
646,31
|
639,105
|
650,47
|
649,00
|
| 11/02/2025 |
1.471.759 |
-0,85%
|
646,31
|
643,599
|
649,035
|
647,24
|
| 10/02/2025 |
1.285.798 |
-0,82%
|
659,40
|
644,25
|
662,49
|
650,53
|
| 07/02/2025 |
1.266.611 |
-0,35%
|
650,00
|
653,16
|
663,7599
|
655,90
|
| 06/02/2025 |
1.229.160 |
1,98%
|
638,00
|
648,9401
|
663,8253
|
658,22
|
| 05/02/2025 |
918.739 |
1,78%
|
632,00
|
635,53
|
646,4094
|
645,45
|
| 04/02/2025 |
835.391 |
0,29%
|
625,15
|
629,25
|
637,665
|
634,18
|
| 03/02/2025 |
961.736 |
-1,25%
|
650,00
|
622,50
|
638,38
|
632,37
|
| 31/01/2025 |
871.852 |
-0,82%
|
649,70
|
638,00
|
650,00
|
640,40
|
| 30/01/2025 |
884.150 |
1,31%
|
644,02
|
641,17
|
649,52
|
645,70
|
| 29/01/2025 |
898.183 |
-0,07%
|
637,80
|
636,53
|
649,00
|
637,38
|
| 28/01/2025 |
923.561 |
0,71%
|
631,95
|
631,81
|
639,08
|
637,80
|
| 27/01/2025 |
1.623.440 |
-0,57%
|
630,00
|
624,46
|
635,705
|
633,28
|
| 24/01/2025 |
1.573.431 |
-0,41%
|
634,40
|
629,495
|
640,60
|
636,90
|
| 23/01/2025 |
1.285.556 |
1,31%
|
634,40
|
634,4922
|
645,5381
|
639,50
|
| 22/01/2025 |
1.286.889 |
-0,32%
|
632,815
|
628,09
|
635,60
|
632,73
|
| 21/01/2025 |
2.270.792 |
1,41%
|
616,77
|
609,00
|
635,42
|
634,74
|
| 20/01/2025 |
879.032 |
0,00%
|
617,80
|
613,00
|
627,00
|
625,94
|
| 17/01/2025 |
1.561.954 |
1,77%
|
610,00
|
613,33
|
626,98
|
626,03
|
| 16/01/2025 |
1.613.737 |
1,17%
|
598,00
|
606,30
|
616,60
|
612,99
|
| 15/01/2025 |
2.641.878 |
6,02%
|
569,03
|
593,00
|
609,375
|
605,92
|
| 14/01/2025 |
1.069.324 |
1,52%
|
569,03
|
565,20
|
573,526
|
571,53
|
| 13/01/2025 |
919.383 |
0,53%
|
576,25
|
557,0539
|
565,98
|
562,95
|
| 10/01/2025 |
1.395.994 |
-3,45%
|
581,04
|
558,01
|
576,25
|
560,00
|
| 09/01/2025 |
771.523 |
-0,02%
|
581,04
|
572,69
|
581,1975
|
580,02
|
| 08/01/2025 |
718.271 |
-0,04%
|
587,11
|
572,75
|
581,04
|
579,78
|
| 07/01/2025 |
1.083.378 |
-0,56%
|
584,98
|
568,40
|
588,00
|
580,12
|
| 06/01/2025 |
1.247.586 |
2,22%
|
581,00
|
579,815
|
593,65
|
583,39
|
| 03/01/2025 |
696.134 |
0,90%
|
580,92
|
571,7301
|
581,80
|
580,13
|
| 02/01/2025 |
1.014.464 |
0,41%
|
575,07
|
569,74
|
584,31
|
574,97
|
| 31/12/2024 |
0 |
-0,16%
|
575,07
|
570,395
|
576,00
|
572,62
|
| 30/12/2024 |
621.821 |
-0,46%
|
568,475
|
565,10
|
576,0199
|
572,00
|
| 27/12/2024 |
694.032 |
-0,87%
|
577,00
|
571,35
|
581,9599
|
576,18
|
| 26/12/2024 |
532.462 |
-0,27%
|
574,53
|
577,52
|
582,52
|
581,23
|
| 24/12/2024 |
0 |
2,23%
|
565,00
|
571,63
|
582,79
|
582,79
|
| 23/12/2024 |
693.460 |
0,83%
|
555,50
|
561,84
|
571,62
|
570,78
|
| 20/12/2024 |
1.062.532 |
2,09%
|
561,44
|
553,38
|
572,90
|
566,10
|
| 19/12/2024 |
1.327.444 |
0,68%
|
577,49
|
553,81
|
567,00
|
553,99
|
| 18/12/2024 |
0 |
-4,25%
|
580,84
|
544,49
|
579,4679
|
550,25
|
| 17/12/2024 |
1.047.706 |
-1,99%
|
588,00
|
572,2922
|
581,345
|
574,68
|
| 16/12/2024 |
857.167 |
0,15%
|
594,00
|
578,70
|
588,27
|
586,33
|
| 13/12/2024 |
579.900 |
-1,04%
|
592,59
|
585,09
|
595,00
|
585,48
|
| 12/12/2024 |
622.241 |
-0,16%
|
590,12
|
588,61
|
596,3202
|
591,61
|
| 11/12/2024 |
741.667 |
1,29%
|
590,00
|
587,00
|
593,695
|
592,56
|
| 10/12/2024 |
1.163.648 |
-1,24%
|
598,99
|
583,76
|
596,27
|
585,03
|
| 09/12/2024 |
707.305 |
-0,91%
|
597,16
|
593,72
|
602,9999
|
594,12
|
| 06/12/2024 |
674.891 |
0,48%
|
598,55
|
594,37
|
600,00
|
599,68
|
| 05/12/2024 |
737.095 |
-0,32%
|
602,99
|
596,35
|
606,56
|
596,80
|
| 04/12/2024 |
741.601 |
-0,56%
|
602,99
|
596,76
|
604,277
|
598,71
|
| 03/12/2024 |
602.086 |
0,04%
|
608,00
|
600,9354
|
611,42
|
602,08
|
| 02/12/2024 |
652.140 |
-0,64%
|
607,14
|
601,30
|
611,84
|
601,71
|
| 29/11/2024 |
506.124 |
0,76%
|
607,25
|
603,275
|
612,7299
|
605,57
|
