Goldman Sachs Group Inc (GS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
611.096 |
-0,01%
|
607,67
|
592,2214
|
612,25
|
605,43
|
| 26/11/2024 |
1.285.786 |
0,41%
|
600,70
|
593,00
|
611,07
|
605,50
|
| 25/11/2024 |
1.191.522 |
0,04%
|
611,96
|
598,91
|
611,98
|
603,03
|
| 22/11/2024 |
753.599 |
1,12%
|
599,00
|
584,63
|
603,94
|
602,78
|
| 21/11/2024 |
1.013.011 |
2,44%
|
584,425
|
576,62
|
600,70
|
596,11
|
| 20/11/2024 |
727.527 |
0,10%
|
584,00
|
575,51
|
587,80
|
581,93
|
| 19/11/2024 |
909.753 |
-1,12%
|
598,13
|
576,29
|
594,855
|
581,38
|
| 18/11/2024 |
873.742 |
-0,94%
|
596,00
|
584,715
|
598,13
|
587,99
|
| 15/11/2024 |
888.307 |
0,84%
|
586,5001
|
586,24
|
601,3678
|
593,54
|
| 14/11/2024 |
807.036 |
-0,94%
|
597,99
|
586,24
|
603,5499
|
588,61
|
| 13/11/2024 |
794.959 |
0,28%
|
599,00
|
591,491
|
603,5499
|
594,22
|
| 12/11/2024 |
934.746 |
-1,62%
|
598,90
|
591,491
|
607,15
|
592,59
|
| 11/11/2024 |
1.254.155 |
2,22%
|
599,71
|
596,165
|
607,15
|
602,34
|
| 08/11/2024 |
1.258.990 |
1,08%
|
590,01
|
581,30
|
595,15
|
589,26
|
| 07/11/2024 |
1.836.869 |
-2,32%
|
567,50
|
567,30
|
598,605
|
582,17
|
| 06/11/2024 |
4.157.720 |
13,10%
|
513,19
|
512,65
|
598,605
|
595,98
|
| 05/11/2024 |
1.109.312 |
%
|
513,19
|
512,65
|
527,46
|
526,96
|
| 04/11/2024 |
832.016 |
%
|
517,80
|
510,51
|
517,85
|
511,47
|
| 01/11/2024 |
645.929 |
%
|
523,40
|
517,04
|
526,495
|
519,35
|
| 31/10/2024 |
853.662 |
%
|
523,40
|
514,5301
|
525,00
|
517,79
|
| 30/10/2024 |
557.981 |
%
|
523,40
|
523,175
|
530,785
|
524,40
|
| 29/10/2024 |
564.703 |
%
|
528,05
|
521,36
|
527,21
|
524,28
|
| 28/10/2024 |
784.736 |
%
|
528,05
|
515,10
|
524,59
|
523,58
|
| 25/10/2024 |
751.004 |
%
|
528,05
|
510,74
|
528,6373
|
512,60
|
| 24/10/2024 |
1.096.797 |
%
|
518,82
|
518,2001
|
525,00
|
524,50
|
| 23/10/2024 |
548.155 |
%
|
528,71
|
513,40
|
520,00
|
517,20
|
| 22/10/2024 |
710.897 |
%
|
528,71
|
512,94
|
519,62
|
518,30
|
| 21/10/2024 |
715.584 |
%
|
528,71
|
517,00
|
529,85
|
518,00
|
| 18/10/2024 |
672.098 |
%
|
529,695
|
526,87
|
530,765
|
528,50
|
| 17/10/2024 |
928.501 |
%
|
532,05
|
528,465
|
535,29
|
529,00
|
| 16/10/2024 |
1.347.262 |
%
|
538,00
|
525,975
|
536,2028
|
529,86
|
| 15/10/2024 |
2.298.249 |
%
|
538,00
|
515,75
|
540,5099
|
522,38
|
| 14/10/2024 |
1.081.025 |
%
|
517,50
|
515,51
|
523,07
|
523,19
|
| 11/10/2024 |
1.124.926 |
%
|
507,56
|
507,80
|
517,97
|
516,30
|
| 10/10/2024 |
588.867 |
%
|
506,65
|
499,59
|
506,80
|
503,72
|
| 09/10/2024 |
759.207 |
%
|
498,20
|
495,25
|
506,16
|
505,18
|
| 08/10/2024 |
546.372 |
%
|
494,67
|
493,035
|
498,34
|
496,57
|
| 07/10/2024 |
505.013 |
%
|
494,67
|
490,80
|
499,01
|
494,62
|
| 04/10/2024 |
705.274 |
%
|
490,77
|
486,00
|
496,31
|
495,16
|
| 03/10/2024 |
639.053 |
%
|
490,77
|
484,36
|
490,04
|
486,10
|
| 02/10/2024 |
443.486 |
%
|
491,65
|
487,95
|
494,8593
|
491,99
|
| 01/10/2024 |
747.644 |
%
|
494,01
|
484,61
|
496,35
|
490,17
|
| 30/09/2024 |
634.926 |
%
|
493,995
|
488,90
|
496,35
|
495,11
|
| 27/09/2024 |
626.504 |
%
|
493,995
|
495,86
|
505,35
|
498,51
|
| 26/09/2024 |
595.351 |
%
|
493,995
|
493,00
|
498,00
|
496,92
|
| 25/09/2024 |
670.187 |
%
|
497,25
|
490,395
|
502,00
|
491,14
|
| 24/09/2024 |
447.013 |
%
|
497,25
|
494,10
|
499,56
|
498,02
|
| 23/09/2024 |
352.562 |
%
|
498,33
|
495,2201
|
501,40
|
497,41
|
| 20/09/2024 |
862.879 |
%
|
493,89
|
495,475
|
501,785
|
498,43
|
| 19/09/2024 |
1.151.186 |
%
|
493,89
|
493,46
|
506,41
|
503,83
|
| 18/09/2024 |
644.911 |
%
|
486,04
|
481,7737
|
492,99
|
484,58
|
| 17/09/2024 |
685.699 |
%
|
488,04
|
481,84
|
489,73
|
485,39
|
| 16/09/2024 |
746.289 |
%
|
482,22
|
479,625
|
487,37
|
485,16
|
| 13/09/2024 |
756.248 |
%
|
476,46
|
475,50
|
482,10
|
478,21
|
| 12/09/2024 |
618.351 |
%
|
472,19
|
465,40
|
474,23
|
469,6783
|
| 11/09/2024 |
1.178.011 |
%
|
464,43
|
458,33
|
471,7071
|
471,17
|
| 10/09/2024 |
1.889.484 |
%
|
489,31
|
461,61
|
489,20
|
467,07
|
| 09/09/2024 |
736.895 |
%
|
485,00
|
483,3895
|
494,28
|
488,57
|
| 06/09/2024 |
975.556 |
%
|
487,96
|
477,06
|
495,41
|
479,61
|
| 05/09/2024 |
793.417 |
%
|
493,88
|
483,08
|
495,768
|
487,89
|
| 04/09/2024 |
695.155 |
%
|
486,99
|
487,4297
|
496,195
|
490,66
|
| 03/09/2024 |
1.167.768 |
%
|
507,94
|
485,40
|
509,70
|
487,515
|
| 30/08/2024 |
542.854 |
%
|
506,25
|
505,18
|
512,14
|
512,15
|
| 29/08/2024 |
675.157 |
%
|
506,25
|
501,14
|
513,18
|
510,10
|
| 28/08/2024 |
680.896 |
%
|
506,86
|
498,545
|
508,37
|
503,33
|
| 27/08/2024 |
471.885 |
%
|
508,16
|
506,73
|
511,4797
|
506,66
|
| 26/08/2024 |
412.330 |
%
|
512,77
|
505,32
|
513,50
|
507,87
|
| 23/08/2024 |
785.845 |
%
|
502,32
|
499,845
|
512,44
|
509,42
|
| 22/08/2024 |
435.217 |
%
|
496,825
|
494,84
|
499,70
|
497,09
|
| 21/08/2024 |
468.867 |
%
|
501,25
|
494,0325
|
500,2819
|
496,46
|
| 20/08/2024 |
697.920 |
%
|
501,25
|
496,56
|
504,1557
|
497,34
|
| 19/08/2024 |
389.606 |
%
|
504,75
|
501,86
|
507,78
|
504,68
|
| 16/08/2024 |
653.573 |
%
|
489,85
|
497,00
|
504,86
|
504,93
|
| 15/08/2024 |
676.145 |
%
|
489,85
|
498,34
|
506,91
|
499,02
|
| 14/08/2024 |
755.049 |
%
|
489,85
|
488,40
|
499,31
|
498,70
|
| 13/08/2024 |
596.019 |
%
|
489,85
|
486,47
|
493,26
|
490,79
|
| 12/08/2024 |
745.561 |
%
|
491,00
|
483,94
|
492,87
|
485,50
|
| 09/08/2024 |
745.606 |
%
|
485,22
|
482,20
|
491,91
|
490,26
|
| 08/08/2024 |
893.103 |
%
|
478,00
|
477,505
|
487,725
|
485,77
|
| 07/08/2024 |
1.217.236 |
%
|
479,37
|
472,57
|
488,55
|
473,01
|
| 06/08/2024 |
992.949 |
%
|
460,00
|
457,43
|
475,25
|
470,22
|
| 05/08/2024 |
2.255.559 |
%
|
509,98
|
437,38
|
463,17
|
460,15
|
| 02/08/2024 |
2.497.090 |
%
|
509,98
|
467,245
|
494,46
|
470,64
|
| 01/08/2024 |
2.419.053 |
%
|
509,98
|
494,68
|
514,0191
|
500,12
|
| 31/07/2024 |
1.156.709 |
%
|
505,67
|
505,99
|
517,26
|
509,03
|
| 30/07/2024 |
1.227.179 |
%
|
499,05
|
498,30
|
509,47
|
505,67
|
| 29/07/2024 |
727.420 |
%
|
501,00
|
491,0601
|
502,00
|
492,72
|
| 26/07/2024 |
942.920 |
%
|
495,69
|
495,72
|
504,00
|
499,03
|
| 25/07/2024 |
737.927 |
%
|
485,64
|
483,23
|
496,11
|
491,71
|
| 24/07/2024 |
750.907 |
%
|
484,40
|
485,82
|
495,99
|
486,58
|
| 23/07/2024 |
843.222 |
%
|
484,40
|
486,86
|
495,81
|
492,15
|
| 22/07/2024 |
815.939 |
%
|
484,40
|
482,3808
|
489,47
|
487,04
|
| 19/07/2024 |
929.741 |
%
|
489,70
|
483,25
|
492,19
|
494,68
|
| 18/07/2024 |
1.663.959 |
%
|
499,97
|
484,22
|
503,66
|
486,00
|
| 17/07/2024 |
1.708.302 |
%
|
502,85
|
499,43
|
509,475
|
501,80
|
| 16/07/2024 |
2.122.176 |
%
|
481,36
|
492,00
|
506,59
|
503,02
|
| 15/07/2024 |
1.817.271 |
%
|
481,36
|
476,307
|
493,00
|
490,26
|
| 12/07/2024 |
1.260.097 |
%
|
472,565
|
478,10
|
483,44
|
481,00
|
| 11/07/2024 |
962.066 |
%
|
472,565
|
476,27
|
483,05
|
479,23
|
| 10/07/2024 |
825.221 |
%
|
472,565
|
469,85
|
479,81
|
478,89
|
