Goldman Sachs Group Inc (GS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	499.355	0,75%	342,44	341,2396	344,57	343,43
28/12/2022	402.562	-0,32%	340,85	339,30	342,847	340,87
27/12/2022	403.956	-1,03%	346,51	341,79	346,51	341,97
23/12/2022	153.215	0,41%	344,80	343,11	347,2599	347,00
22/12/2022	529.775	-1,31%	347,22	339,88	348,05	345,58
21/12/2022	605.403	1,65%	348,28	346,89	350,88	350,16
20/12/2022	665.152	-0,04%	345,46	343,49	347,42	344,49
19/12/2022	585.762	-0,50%	345,91	342,63	348,3983	344,61
16/12/2022	841.141	-1,00%	345,62	343,4056	347,78	346,35
15/12/2022	855.002	-2,93%	354,48	347,94	356,105	349,83
14/12/2022	976.131	-2,25%	367,185	359,45	368,825	360,38
13/12/2022	1.135.072	1,59%	374,225	365,51	378,56	368,96
12/12/2022	600.070	1,13%	358,64	356,356	364,005	363,18
09/12/2022	777.477	0,30%	357,04	356,2138	361,64	359,14
08/12/2022	784.231	-0,51%	361,81	356,055	362,59	358,08
07/12/2022	870.778	-0,82%	362,30	358,15	365,30	359,92
06/12/2022	5.903.976	-2,32%	369,70	360,355	371,54	362,91
05/12/2022	3.327.898	-2,28%	378,18	369,31	378,87	371,54
02/12/2022	3.258.289	-0,84%	380,82	378,40	382,50	380,58
01/12/2022	2.687.907	-0,61%	385,56	380,47	386,84	383,81
30/11/2022	4.838.227	1,30%	381,19	375,11	386,16	386,15
29/11/2022	2.848.723	0,56%	381,19	379,26	384,8744	384,50
28/11/2022	3.428.387	-1,78%	385,71	380,89	388,39	381,93
25/11/2022	2.251.992	0,71%	385,71	385,255	389,43	389,00
24/11/2022	3.852.071	0,62%	382,09	383,10	388,16	386,25
23/11/2022	3.852.071	0,62%	382,09	383,10	388,16	386,25
22/11/2022	3.118.542	0,96%	382,09	381,955	385,82	383,87
21/11/2022	3.409.640	0,27%	378,34	375,45	380,73	380,21
18/11/2022	4.396.517	-0,15%	377,25	377,39	382,425	379,20
17/11/2022	4.439.352	-0,67%	377,25	375,01	381,72	379,78
16/11/2022	4.624.786	-0,14%	379,14	380,01	385,395	382,33
15/11/2022	5.643.470	0,02%	379,14	380,72	389,5781	382,43
14/11/2022	1.190.459	-0,73%	379,14	380,50	387,30	382,36
11/11/2022	1.543.187	1,81%	379,14	378,75	387,00	385,17
10/11/2022	1.664.469	4,51%	361,91	370,38	380,43	378,31
09/11/2022	1.287.815	-0,50%	361,91	360,9115	367,12	362,19
08/11/2022	1.383.682	0,40%	353,92	361,50	367,18	364,02
07/11/2022	1.094.614	1,34%	353,92	358,5188	362,96	362,69
04/11/2022	1.234.988	2,67%	353,92	351,23	358,19	358,1849
03/11/2022	1.092.652	-0,26%	338,25	342,59	350,67	348,87
02/11/2022	1.288.036	-0,08%	338,25	346,74	357,44	348,3137
01/11/2022	909.107	1,18%	338,25	343,77	348,68	348,58
31/10/2022	1.060.222	0,79%	338,25	340,57	346,16	344,51
28/10/2022	663.968	1,40%	338,25	336,14	342,575	341,89
27/10/2022	934.386	0,44%	321,54	336,56	341,93	337,18
26/10/2022	1.114.033	0,99%	321,54	334,14	338,67	335,69
25/10/2022	827.751	1,13%	321,54	325,918	333,60	332,40
24/10/2022	838.753	1,11%	321,54	325,93	331,2363	328,70
21/10/2022	1.238.210	4,59%	321,54	309,4939	325,77	325,08
20/10/2022	1.072.004	-0,36%	321,54	309,00	315,89	310,63
19/10/2022	1.071.209	-1,86%	321,54	308,0601	314,75	308,00
18/10/2022	2.979.272	2,33%	321,54	312,00	324,48	313,845
17/10/2022	1.284.376	2,24%	304,71	304,14	311,62	306,71
14/10/2022	1.061.262	-3,28%	306,98	299,105	311,615	297,00
13/10/2022	1.247.725	3,98%	294,20	287,76	308,755	307,07
12/10/2022	649.622	0,37%	294,20	291,71	299,735	295,31
11/10/2022	1.085.504	-0,58%	299,40	293,95	302,52	298,7959
10/10/2022	528.872	-0,18%	302,20	298,41	304,72	300,54
07/10/2022	739.623	-1,18%	303,66	299,15	305,15	301,08
06/10/2022	522.262	-1,41%	307,31	303,4201	309,14	304,66
05/10/2022	805.799	-1,86%	307,18	303,60	310,21	309,00
04/10/2022	1.076.013	5,27%	304,99	304,99	315,14	314,90
03/10/2022	773.764	2,08%	297,38	291,10	301,23	299,15
30/09/2022	764.047	-1,03%	298,13	292,78	301,09	293,05
29/09/2022	834.462	-1,55%	298,13	291,68	299,35	296,14
28/09/2022	901.165	3,23%	292,73	292,47	302,41	300,79
27/09/2022	884.875	-1,10%	299,04	288,6193	299,13	291,38
26/09/2022	961.865	-2,43%	299,04	292,31	302,005	294,62
23/09/2022	1.266.631	-2,53%	308,05	297,485	309,79	304,99
22/09/2022	981.986	-2,55%	321,01	311,20	323,28	312,52
21/09/2022	823.249	-0,79%	321,01	320,65	329,79	320,71
20/09/2022	723.953	-1,64%	321,01	320,05	326,80	323,26
19/09/2022	549.267	0,75%	321,01	320,54	329,17	328,66
16/09/2022	909.993	-1,37%	326,29	319,79	327,66	327,07
15/09/2022	583.465	1,33%	328,27	327,59	335,22	331,62
14/09/2022	660.157	-0,34%	328,45	323,50	330,84	327,26
13/09/2022	846.962	-4,14%	335,85	326,8418	336,40	328,39
12/09/2022	640.454	0,73%	341,62	340,09	344,365	342,58
09/09/2022	557.212	1,41%	330,20	337,03	341,00	340,10
08/09/2022	682.095	1,46%	330,20	327,38	335,81	335,38
07/09/2022	492.279	1,25%	324,26	323,26	332,155	330,56
06/09/2022	607.184	-0,91%	332,36	323,46	333,245	328,48
05/09/2022	918.902	-0,61%	329,96	329,99	340,315	331,48
02/09/2022	918.902	-0,61%	329,96	329,99	340,315	331,48
01/09/2022	738.570	0,25%	329,96	324,62	333,62	333,50
31/08/2022	956.671	0,47%	332,09	329,68	335,14	332,67
30/08/2022	805.938	0,32%	335,37	331,18	335,976	334,99
29/08/2022	943.141	-0,74%	333,87	332,01	336,3999	333,92
26/08/2022	660.679	-2,91%	347,91	336,03	348,475	336,40
25/08/2022	744.444	1,33%	344,34	342,11	346,85	346,49
24/08/2022	506.134	0,49%	338,90	338,49	344,2988	341,85
23/08/2022	663.142	-0,65%	341,35	339,04	344,0725	340,18
22/08/2022	734.470	-1,96%	350,97	340,77	344,34	342,42
19/08/2022	576.416	-1,48%	350,97	347,50	351,74	349,27
18/08/2022	435.404	0,22%	352,48	350,86	355,10	354,52
17/08/2022	688.276	-0,35%	352,00	350,77	355,54	353,74
16/08/2022	746.985	-0,24%	350,99	352,02	356,468	354,985
15/08/2022	925.958	0,57%	350,99	349,4386	358,62	355,85
12/08/2022	1.100.107	0,61%	353,12	350,146	354,56	353,82
11/08/2022	1.134.294	1,12%	350,00	349,775	356,02	351,79