Goldman Sachs Group Inc (GS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
797.117 |
-1,48%
|
886,85
|
881,00
|
906,3533
|
891,30
|
| 21/10/2026 |
767.586 |
2,17%
|
895,74
|
888,27
|
906,48
|
904,72
|
| 20/10/2026 |
843.580 |
1,03%
|
872,97
|
864,1213
|
898,14
|
884,81
|
| 19/10/2026 |
889.651 |
-0,62%
|
879,00
|
872,33
|
887,66
|
875,78
|
| 16/10/2026 |
1.022.384 |
-1,20%
|
893,5784
|
877,00
|
909,87
|
881,26
|
| 15/10/2026 |
1.132.693 |
1,42%
|
878,42
|
859,03
|
891,79
|
891,28
|
| 14/10/2026 |
1.601.094 |
-1,61%
|
882,00
|
866,0033
|
898,43
|
878,72
|
| 13/10/2026 |
2.414.700 |
-0,22%
|
929,00
|
891,795
|
930,88
|
891,91
|
| 12/10/2026 |
995.128 |
-0,13%
|
897,00
|
887,785
|
902,29
|
893,95
|
| 09/10/2026 |
893.295 |
1,44%
|
886,1972
|
878,985
|
899,67
|
895,32
|
| 08/10/2026 |
860.108 |
-0,48%
|
879,00
|
876,77
|
887,49
|
882,59
|
| 07/10/2026 |
1.198.667 |
-1,14%
|
880,11
|
868,52
|
888,305
|
887,21
|
| 06/10/2026 |
601.612 |
0,47%
|
899,19
|
896,00
|
905,94
|
897,18
|
| 05/10/2026 |
861.475 |
-0,73%
|
905,75
|
886,88
|
905,75
|
893,46
|
| 02/10/2026 |
729.057 |
0,76%
|
904,959
|
897,26
|
912,99
|
902,56
|
| 01/10/2026 |
1.140.680 |
-0,43%
|
897,64
|
881,00
|
901,375
|
896,67
|
| 30/09/2026 |
704.691 |
-1,61%
|
919,50
|
900,36
|
920,00
|
900,36
|
| 29/09/2026 |
828.191 |
0,00%
|
920,39
|
903,85
|
921,38
|
916,24
|
| 28/09/2026 |
759.450 |
-2,05%
|
929,88
|
914,50
|
932,00
|
916,28
|
| 25/09/2026 |
883.960 |
1,28%
|
932,00
|
915,30
|
935,83
|
935,45
|
| 24/09/2026 |
1.208.945 |
-1,42%
|
932,1076
|
914,68
|
933,41
|
923,29
|
| 23/09/2026 |
1.012.347 |
-1,31%
|
941,00
|
933,675
|
954,53
|
936,36
|
| 22/09/2026 |
917.557 |
-1,03%
|
967,4281
|
936,775
|
968,00
|
949,49
|
| 21/09/2026 |
781.665 |
1,90%
|
957,50
|
942,759
|
962,22
|
959,39
|
| 18/09/2026 |
845.343 |
-0,94%
|
946,33
|
939,55
|
952,99
|
942,00
|
| 17/09/2026 |
1.465.410 |
1,41%
|
948,103
|
922,00
|
957,97
|
951,47
|
| 16/09/2026 |
1.608.999 |
-3,94%
|
980,75
|
932,3701
|
984,66
|
937,98
|
| 15/09/2026 |
1.198.013 |
-1,24%
|
988,26
|
954,49
|
988,26
|
976,67
|
| 14/09/2026 |
1.033.220 |
-3,98%
|
1.012,00
|
978,93
|
1.013,69
|
988,45
|
| 11/09/2026 |
501.083 |
0,92%
|
1.037,00
|
1.018,585
|
1.042,99
|
1.029,18
|
| 10/09/2026 |
559.426 |
-0,88%
|
1.020,48
|
1.011,68
|
1.027,23
|
1.019,77
|
| 09/09/2026 |
754.915 |
-0,92%
|
1.028,00
|
1.011,40
|
1.038,4325
|
1.028,78
|
| 08/09/2026 |
462.317 |
-0,32%
|
1.037,00
|
1.028,60
|
1.043,84
|
1.036,53
|
| 04/09/2026 |
574.609 |
0,05%
|
1.033,90
|
1.024,63
|
1.041,1953
|
1.038,61
|
| 03/09/2026 |
693.521 |
3,30%
|
1.012,00
|
1.012,00
|
1.039,83
|
1.037,93
|
| 02/09/2026 |
696.100 |
0,17%
|
1.006,20
|
998,00
|
1.021,843
|
1.004,42
|
| 01/09/2026 |
667.936 |
-1,91%
|
1.012,50
|
997,00
|
1.031,12
|
1.002,56
|
| 31/08/2026 |
391.009 |
-0,59%
|
1.032,9012
|
1.020,90
|
1.032,9012
|
1.020,90
|
| 28/08/2026 |
385.159 |
-0,67%
|
1.043,10
|
1.031,575
|
1.048,60
|
1.033,99
|
| 27/08/2026 |
382.279 |
0,44%
|
1.035,00
|
1.033,00
|
1.052,40
|
1.040,87
|
| 26/08/2026 |
516.951 |
-1,77%
|
1.064,00
|
1.036,775
|
1.065,51
|
1.040,46
|
| 25/08/2026 |
869.860 |
1,81%
|
1.049,68
|
1.039,55
|
1.063,365
|
1.058,88
|
| 24/08/2026 |
640.306 |
-0,29%
|
1.039,00
|
1.030,18
|
1.047,28
|
1.036,28
|
| 21/08/2026 |
1.117.176 |
3,74%
|
1.014,80
|
1.001,95
|
1.043,66
|
1.039,28
|
| 20/08/2026 |
709.132 |
-1,93%
|
1.012,42
|
1.001,68
|
1.026,415
|
1.001,95
|
| 19/08/2026 |
938.572 |
-1,75%
|
1.050,00
|
1.014,50
|
1.050,00
|
1.021,65
|
| 18/08/2026 |
684.249 |
-0,84%
|
1.035,15
|
1.026,995
|
1.042,49
|
1.040,47
|
| 17/08/2026 |
593.099 |
1,16%
|
1.038,00
|
1.037,2697
|
1.054,6258
|
1.050,21
|
| 14/08/2026 |
521.559 |
-0,31%
|
1.043,99
|
1.029,59
|
1.043,99
|
1.039,42
|
| 13/08/2026 |
618.151 |
1,23%
|
1.044,02
|
1.038,74
|
1.059,07
|
1.042,63
|
| 12/08/2026 |
678.276 |
0,12%
|
1.046,04
|
1.031,74
|
1.056,05
|
1.037,21
|
| 11/08/2026 |
715.467 |
-0,11%
|
1.038,30
|
1.027,19
|
1.043,43
|
1.034,41
|
| 10/08/2026 |
632.531 |
-0,60%
|
1.039,61
|
1.030,07
|
1.045,1644
|
1.034,51
|
| 07/08/2026 |
523.451 |
0,69%
|
1.040,00
|
1.032,03
|
1.046,399
|
1.039,08
|
| 06/08/2026 |
638.289 |
-2,62%
|
1.067,00
|
1.030,78
|
1.070,00
|
1.032,58
|
| 05/08/2026 |
655.260 |
0,83%
|
1.059,03
|
1.055,75
|
1.077,02
|
1.060,38
|
| 04/08/2026 |
721.724 |
2,70%
|
1.041,972
|
1.041,972
|
1.066,16
|
1.052,98
|
| 03/08/2026 |
802.784 |
0,85%
|
1.027,85
|
1.005,42
|
1.032,00
|
1.027,06
|
| 31/07/2026 |
386.084 |
-0,67%
|
1.007,87
|
1.017,33
|
1.026,75
|
1.018,38
|
| 30/07/2026 |
1.089.809 |
4,57%
|
1.000,00
|
980,75
|
1.029,79
|
1.024,86
|
| 29/07/2026 |
1.625.079 |
-5,16%
|
1.027,2839
|
977,70
|
1.029,20
|
980,75
|
| 28/07/2026 |
995.364 |
-1,40%
|
1.048,00
|
1.011,87
|
1.048,00
|
1.033,34
|
| 27/07/2026 |
1.074.343 |
-1,34%
|
1.077,9999
|
1.029,00
|
1.088,44
|
1.048,23
|
| 24/07/2026 |
640.250 |
-1,28%
|
1.084,00
|
1.051,82
|
1.084,142
|
1.061,23
|
| 23/07/2026 |
729.623 |
-2,19%
|
1.078,0145
|
1.062,48
|
1.084,73
|
1.074,72
|
| 22/07/2026 |
659.605 |
0,69%
|
1.082,24
|
1.079,365
|
1.106,37
|
1.098,20
|
| 21/07/2026 |
650.498 |
2,90%
|
1.066,70
|
1.063,11
|
1.088,48
|
1.085,56
|
| 20/07/2026 |
623.401 |
-0,87%
|
1.071,6029
|
1.053,66
|
1.087,895
|
1.055,03
|
| 17/07/2026 |
847.554 |
-2,69%
|
1.077,50
|
1.047,15
|
1.085,93
|
1.065,22
|
| 16/07/2026 |
1.244.863 |
-4,88%
|
1.143,50
|
1.023,2169
|
1.152,4522
|
1.095,46
|
| 15/07/2026 |
1.290.532 |
1,06%
|
1.142,16
|
1.117,5305
|
1.153,99
|
1.152,07
|
| 14/07/2026 |
1.888.820 |
9,17%
|
1.088,00
|
1.082,00
|
1.143,785
|
1.140,00
|
| 13/07/2026 |
745.385 |
-0,83%
|
1.059,00
|
1.036,84
|
1.060,00
|
1.045,91
|
| 10/07/2026 |
515.244 |
-0,32%
|
1.068,00
|
1.048,41
|
1.068,00
|
1.055,18
|
| 09/07/2026 |
506.587 |
2,57%
|
1.044,39
|
1.042,31
|
1.064,005
|
1.055,97
|
| 08/07/2026 |
577.057 |
-1,39%
|
1.032,99
|
1.011,92
|
1.040,175
|
1.029,64
|
| 07/07/2026 |
563.847 |
-1,31%
|
1.063,95
|
1.035,13
|
1.065,1633
|
1.042,98
|
| 06/07/2026 |
587.755 |
3,35%
|
1.024,00
|
1.024,00
|
1.055,29
|
1.055,29
|
| 02/07/2026 |
581.754 |
0,25%
|
1.037,99
|
1.009,73
|
1.039,244
|
1.021,00
|
| 01/07/2026 |
764.464 |
0,90%
|
1.010,00
|
1.003,10
|
1.033,53
|
1.019,61
|
| 30/06/2026 |
825.966 |
-0,87%
|
1.011,20
|
1.006,1101
|
1.026,32
|
1.011,37
|
| 29/06/2026 |
816.937 |
0,24%
|
1.027,00
|
1.016,17
|
1.035,93
|
1.020,21
|
| 26/06/2026 |
1.076.893 |
-4,09%
|
1.059,0877
|
1.013,384
|
1.059,0877
|
1.019,61
|
| 25/06/2026 |
737.438 |
-1,10%
|
1.089,43
|
1.062,10
|
1.105,25
|
1.065,09
|
| 24/06/2026 |
852.638 |
-1,66%
|
1.094,99
|
1.068,507
|
1.094,99
|
1.076,91
|
| 23/06/2026 |
770.170 |
-0,98%
|
1.087,47
|
1.069,00
|
1.103,545
|
1.094,44
|
| 18/06/2026 |
875.307 |
-0,15%
|
1.116,90
|
1.093,46
|
1.124,99
|
1.106,37
|
| 17/06/2026 |
1.025.290 |
0,74%
|
1.093,00
|
1.091,03
|
1.121,74
|
1.099,14
|
| 16/06/2026 |
625.577 |
1,29%
|
1.084,00
|
1.082,38
|
1.097,20
|
1.090,67
|
| 15/06/2026 |
964.064 |
1,32%
|
1.085,95
|
1.075,44
|
1.093,98
|
1.076,17
|
| 12/06/2026 |
1.051.630 |
2,62%
|
1.045,01
|
1.045,00
|
1.073,73
|
1.062,75
|
| 11/06/2026 |
931.683 |
3,41%
|
1.010,2431
|
1.000,4503
|
1.036,50
|
1.035,64
|
| 10/06/2026 |
1.043.031 |
-3,02%
|
1.020,00
|
1.000,12
|
1.036,31
|
1.001,29
|
| 09/06/2026 |
1.336.647 |
-1,27%
|
1.056,98
|
1.006,30
|
1.064,35
|
1.032,01
|
| 08/06/2026 |
887.104 |
0,70%
|
1.050,3618
|
1.042,33
|
1.063,18
|
1.045,00
|
| 05/06/2026 |
1.239.090 |
-4,87%
|
1.094,00
|
1.035,87
|
1.098,3631
|
1.038,68
|
| 04/06/2026 |
1.066.552 |
4,95%
|
1.051,74
|
1.048,00
|
1.095,90
|
1.092,61
|
| 03/06/2026 |
976.233 |
-1,88%
|
1.057,00
|
1.031,01
|
1.057,81
|
1.041,02
|
| 02/06/2026 |
756.110 |
1,58%
|
1.044,2424
|
1.042,4999
|
1.073,97
|
1.064,58
|
| 01/06/2026 |
1.092.404 |
2,69%
|
1.011,51
|
1.011,51
|
1.051,20
|
1.048,58
|
