Goldman Sachs Group Inc (GS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/03/2026	1.271.126	-0,67%	793,2642	780,50	798,00	782,21
12/03/2026	1.728.754	-4,46%	806,49	784,10	815,00	787,52
11/03/2026	1.054.404	-0,88%	831,00	810,54	835,25	823,76
10/03/2026	919.376	0,46%	836,8055	826,35	846,00	833,81
09/03/2026	1.860.413	1,28%	807,00	795,00	836,43	832,03
06/03/2026	1.309.668	-1,76%	816,00	801,33	827,16	821,42
05/03/2026	1.350.196	-3,70%	860,00	822,15	866,5243	835,46
04/03/2026	831.422	0,54%	870,50	860,00	878,79	867,25
03/03/2026	1.728.136	-0,51%	838,00	824,64	868,33	862,58
02/03/2026	1.381.414	0,78%	843,20	836,00	873,61	861,70
27/02/2026	2.421.407	-7,47%	913,26	854,1501	921,50	855,07
26/02/2026	864.475	0,83%	926,93	921,5401	938,39	929,00
25/02/2026	838.181	2,12%	910,859	907,52	922,50	921,38
24/02/2026	928.358	1,12%	888,436	881,89	911,77	902,27
23/02/2026	1.236.747	-3,07%	918,00	883,7501	931,56	892,31
20/02/2026	844.400	0,59%	913,96	900,57	922,27	922,24
19/02/2026	842.475	-1,83%	928,50	906,485	929,00	916,65
18/02/2026	811.050	1,93%	918,91	918,89	947,6999	933,73
17/02/2026	737.615	1,20%	902,99	902,99	921,55	916,04
13/02/2026	1.246.337	0,07%	903,01	869,00	905,99	905,14
12/02/2026	1.615.893	-3,87%	950,12	903,98	968,24	904,55
11/02/2026	1.259.017	-0,43%	957,80	931,28	968,13	944,59
10/02/2026	1.560.281	0,48%	943,00	929,94	961,83	948,99
09/02/2026	936.389	1,57%	928,00	924,15	949,00	943,62
06/02/2026	1.208.117	4,31%	903,5751	902,50	931,77	929,05
05/02/2026	1.621.418	-2,51%	906,52	876,72	910,83	890,41
04/02/2026	1.803.200	-2,81%	940,4796	893,80	944,1642	913,30
03/02/2026	1.104.768	-0,78%	947,36	919,06	964,50	938,99
02/02/2026	867.454	1,17%	932,00	912,53	949,4444	946,33
30/01/2026	748.486	-0,45%	932,00	923,17	947,00	935,41
29/01/2026	990.664	0,35%	939,00	925,13	955,38	940,12
28/01/2026	739.463	0,61%	926,00	922,76	937,10	936,81
27/01/2026	950.400	-0,23%	923,58	920,39	933,40	929,72
26/01/2026	1.367.493	1,38%	915,18	911,5074	933,735	931,86
23/01/2026	1.891.238	-3,75%	936,74	917,05	936,74	918,88
22/01/2026	1.010.252	0,17%	961,6727	950,81	970,9504	954,65
21/01/2026	1.001.110	1,02%	948,00	943,45	968,92	953,01
20/01/2026	1.113.501	-1,94%	947,22	939,28	962,56	943,37
16/01/2026	1.436.523	-1,33%	970,06	957,05	984,70	962,00
15/01/2026	1.902.634	4,65%	918,02	916,04	981,2599	975,86
14/01/2026	1.191.143	-0,58%	934,29	917,99	938,15	932,67
13/01/2026	1.040.027	-1,15%	947,32	931,0001	949,515	938,15
12/01/2026	1.032.845	1,13%	933,20	929,1101	950,55	949,55
09/01/2026	642.104	0,66%	940,53	932,84	946,14	938,98
08/01/2026	793.258	-0,85%	938,82	932,10	945,19	934,83
07/01/2026	1.292.322	-1,51%	958,00	934,00	958,25	941,02
06/01/2026	1.003.313	0,74%	948,7845	943,2534	958,57	955,47
05/01/2026	1.885.921	3,79%	912,87	912,87	961,66	948,44
02/01/2026	1.288.125	4,02%	885,00	880,89	914,41	914,34
31/12/2025	481.938	-0,61%	886,20	876,79	886,70	879,00
30/12/2025	641.206	-0,95%	895,00	879,29	895,00	879,29
29/12/2025	703.078	-1,64%	905,20	891,609	906,32	892,18
26/12/2025	512.100	-0,57%	911,64	905,305	913,3175	907,04
24/12/2025	366.001	0,98%	903,59	898,70	911,84	910,78
23/12/2025	482.189	0,30%	898,02	894,10	905,92	901,71
22/12/2025	652.112	0,62%	896,50	894,72	905,48	899,00
19/12/2025	1.031.312	1,96%	879,49	879,49	899,7475	893,48
18/12/2025	1.027.409	0,46%	883,00	874,6975	892,785	876,30
17/12/2025	886.729	-0,73%	882,43	868,441	895,79	872,33
16/12/2025	935.037	-1,17%	889,55	874,55	896,055	879,15
15/12/2025	832.888	0,18%	896,98	889,59	904,27	889,59
12/12/2025	1.349.260	-2,53%	914,80	887,03	915,25	887,96
11/12/2025	1.149.386	2,48%	889,9434	888,06	919,098	911,03
10/12/2025	1.159.300	1,42%	872,00	869,271	897,1959	889,24
09/12/2025	1.202.386	1,12%	865,00	863,01	883,721	876,58
08/12/2025	1.128.753	1,42%	860,71	856,3001	870,56	866,69
05/12/2025	1.150.386	2,13%	838,00	836,515	856,20	854,56
04/12/2025	851.293	0,22%	835,90	834,50	843,99	837,83
03/12/2025	886.604	2,62%	810,8672	809,10	837,91	836,57
02/12/2025	754.220	1,04%	811,50	808,30	819,47	815,21
01/12/2025	847.878	-1,82%	821,00	806,86	824,73	806,86
28/11/2025	433.148	1,20%	819,90	760,68	830,57	826,04
26/11/2025	664.809	1,90%	804,00	804,00	819,58	816,01
25/11/2025	836.572	1,37%	793,0975	777,99	805,26	802,32
24/11/2025	764.194	2,16%	778,6655	775,3628	793,99	790,71
21/11/2025	903.652	0,07%	780,65	754,00	781,9988	774,03
20/11/2025	1.367.256	-1,75%	797,00	772,19	816,00	773,70
19/11/2025	696.031	1,20%	780,45	776,11	787,86	785,99
18/11/2025	721.240	0,22%	770,30	766,5446	787,68	776,30
17/11/2025	743.653	-1,95%	788,80	770,52	796,37	775,56
14/11/2025	1.119.948	-1,81%	797,98	778,00	799,99	790,91
13/11/2025	1.216.301	-3,99%	834,98	805,02	841,18	805,50
12/11/2025	1.318.687	3,54%	813,49	813,49	840,00	838,97
11/11/2025	636.293	1,65%	797,15	795,61	811,97	810,31
10/11/2025	728.712	1,38%	791,50	788,905	806,00	797,20
07/11/2025	976.447	-0,22%	785,57	762,80	786,41	786,34
06/11/2025	640.842	-0,74%	793,35	777,00	798,00	787,58
05/11/2025	715.214	0,27%	793,00	775,72	797,36	793,09
04/11/2025	910.002	0,69%	777,50	773,00	805,94	790,83
03/11/2025	771.604	-0,35%	789,27	781,505	796,18	785,52
31/10/2025	483.994	-0,08%	789,93	783,00	791,80	789,37
30/10/2025	794.699	0,90%	780,56	780,56	807,14	790,16
29/10/2025	955.807	-0,41%	788,50	779,00	800,49	783,06
28/10/2025	586.530	0,27%	792,50	787,35	798,17	792,09
27/10/2025	718.032	0,78%	789,20	787,31	796,7099	789,99
24/10/2025	1.207.051	4,41%	757,58	756,00	784,585	783,88
23/10/2025	648.884	0,86%	742,00	742,00	755,08	750,78
22/10/2025	1.037.639	-1,90%	761,75	743,12	762,50	744,60
21/10/2025	841.757	-0,57%	759,44	758,885	765,2999	758,98
20/10/2025	805.050	1,67%	756,75	753,04	766,4199	763,32