Goldman Sachs Group Inc (GS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,69%	466,395	464,25	468,6594	467,72
17/05/2024	757.731	0,69%	466,395	464,25	468,6594	467,72
16/05/2024	802.006	-0,34%	461,10	462,277	468,25	464,52
15/05/2024	867.715	1,68%	461,10	460,945	466,19	466,15
14/05/2024	1.297.995	1,08%	456,48	454,01	461,765	458,47
13/05/2024	699.699	-0,26%	456,48	453,36	457,15	453,56
10/05/2024	911.243	-0,18%	456,77	454,325	458,75	454,73
09/05/2024	1.238.771	1,93%	446,20	442,05	456,43	455,56
08/05/2024	762.440	0,75%	442,70	442,51	448,00	447,11
07/05/2024	910.170	0,03%	445,55	443,00	447,40	443,80
06/05/2024	840.049	1,25%	441,95	439,68	444,3778	443,67
03/05/2024	1.133.502	1,30%	428,29	435,07	442,15	438,18
02/05/2024	942.353	1,32%	428,29	428,185	433,65	432,57
01/05/2024	772.453	0,06%	428,29	425,41	433,41	426,95
30/04/2024	798.682	-1,00%	428,29	426,00	431,39	426,50
29/04/2024	1.137.219	0,57%	420,62	427,20	433,33	430,01
26/04/2024	1.140.988	1,89%	420,62	419,64	428,53	428,00
25/04/2024	749.348	-0,71%	406,78	414,94	423,46	420,05
24/04/2024	698.428	-0,23%	406,78	419,61	424,475	423,04
23/04/2024	1.359.841	1,59%	406,78	393,51	425,35	424,00
22/04/2024	1.948.054	3,30%	406,78	404,57	417,9799	417,35
19/04/2024	1.339.135	0,22%	411,55	403,01	408,00	404,00
18/04/2024	1.322.427	-0,20%	411,55	402,41	407,86	403,11
17/04/2024	2.122.336	1,78%	411,55	401,18	407,12	403,91
16/04/2024	1.380.893	-1,00%	411,55	395,19	404,97	396,86
15/04/2024	3.167.619	2,92%	411,55	398,69	412,8019	400,88
12/04/2024	1.261.725	-2,01%	411,55	387,12	393,99	389,50
11/04/2024	1.025.594	-0,82%	411,55	394,84	401,11	397,48
10/04/2024	874.441	-2,42%	411,55	397,4036	405,45	400,76
09/04/2024	586.315	0,04%	411,55	407,05	413,2212	410,71
08/04/2024	550.811	0,61%	408,70	407,55	412,525	410,54
05/04/2024	871.584	0,45%	406,46	401,4871	408,91	408,07
04/04/2024	813.750	-1,87%	411,60	405,74	418,94	406,25
03/04/2024	721.383	0,94%	411,60	411,00	416,5868	414,00
02/04/2024	980.709	-0,81%	411,60	407,615	413,17	410,15
01/04/2024	687.101	-0,38%	416,21	412,00	417,95	416,09
28/03/2024	1.018.497	0,59%	415,65	414,98	419,20	417,69
27/03/2024	1.144.058	2,47%	409,50	404,51	415,49	416,23
26/03/2024	569.415	0,31%	407,01	404,52	409,31	406,18
25/03/2024	715.249	-0,46%	407,01	403,8601	410,46	404,94
22/03/2024	881.374	-1,67%	415,00	405,78	416,4599	406,82
21/03/2024	2.211.520	4,35%	386,74	399,57	414,0248	413,71
20/03/2024	888.338	2,01%	386,74	386,03	396,47	396,47
19/03/2024	852.773	1,12%	388,13	383,705	390,78	388,66
18/03/2024	734.977	-0,73%	388,13	383,41	389,01	384,37
15/03/2024	581.665	-0,36%	387,52	386,40	391,13	387,21
14/03/2024	832.746	-0,94%	387,52	385,46	395,96	388,61
13/03/2024	817.481	1,06%	387,52	388,18	395,20	392,31
12/03/2024	726.352	0,52%	387,52	383,882	389,11	388,18
11/03/2024	665.927	-0,21%	384,83	381,86	386,37	386,16
08/03/2024	769.304	-0,37%	388,99	386,72	395,30	386,99
07/03/2024	948.284	-0,29%	395,15	387,06	394,50	388,43
06/03/2024	951.031	-0,34%	395,15	384,52	395,15	389,57
05/03/2024	1.455.467	-0,34%	390,99	390,39	397,49	390,91
04/03/2024	878.839	1,07%	389,18	386,20	396,57	392,25
01/03/2024	733.887	-0,24%	389,18	385,27	391,04	388,10
29/02/2024	1.090.448	-1,05%	395,25	385,67	395,98	389,05
28/02/2024	810.560	1,32%	393,00	387,00	393,26	393,18
27/02/2024	793.876	0,09%	390,98	389,26	395,90	390,58
26/02/2024	825.686	-0,21%	390,98	388,82	396,00	390,22
23/02/2024	1.051.519	0,70%	389,62	389,61	396,79	393,22
22/02/2024	1.076.650	0,57%	388,78	389,00	395,60	390,47
21/02/2024	827.676	-0,38%	383,24	381,263	388,6599	383,05
20/02/2024	961.900	0,02%	383,24	380,85	385,575	384,52
19/02/2024	464.142	0,00%	383,24	381,00	387,50	384,44
16/02/2024	464.142	1,69%	383,24	381,00	387,50	384,44
15/02/2024	1.018.422	1,95%	379,47	379,09	387,21	385,42
14/02/2024	962.388	-0,19%	381,09	375,82	381,24	378,04
13/02/2024	1.414.847	-3,54%	384,61	375,20	389,16	378,75
12/02/2024	1.235.981	2,18%	384,61	384,50	396,35	392,64
09/02/2024	573.733	-0,20%	384,89	382,585	386,12	384,26
08/02/2024	820.662	-0,19%	385,635	381,5606	388,11	385,93
07/02/2024	690.813	0,43%	383,20	382,54	386,9999	386,66
06/02/2024	704.029	0,51%	383,20	383,02	386,58	384,99
05/02/2024	802.755	-1,25%	381,72	381,06	385,33	383,02
02/02/2024	952.073	1,05%	381,72	380,60	388,74	387,86
01/02/2024	1.030.623	-0,04%	386,50	378,81	389,54	383,85
31/01/2024	1.614.047	-0,74%	386,50	383,7001	393,9099	384,01
30/01/2024	1.939.411	1,66%	376,28	381,59	387,91	386,87
29/01/2024	745.051	0,73%	376,28	374,415	380,83	380,56
26/01/2024	1.543.850	-1,28%	378,98	376,751	380,83	377,79
25/01/2024	1.043.044	0,87%	381,41	382,24	386,7099	382,70
24/01/2024	908.964	-0,36%	381,41	379,18	384,61	379,40
23/01/2024	1.411.476	-1,35%	381,18	378,625	383,3299	380,77
22/01/2024	1.136.573	0,98%	385,53	384,56	392,70	385,96
19/01/2024	1.031.746	1,40%	376,49	372,07	383,28	382,20
18/01/2024	783.747	-0,07%	376,49	374,56	381,64	376,91
17/01/2024	1.084.384	-0,86%	376,49	374,16	380,19	377,18
16/01/2024	2.034.731	0,72%	380,755	374,32	385,0075	380,45
15/01/2024	1.061.461	-0,53%	380,755	376,67	385,82	377,75
12/01/2024	1.061.461	-0,53%	380,755	376,67	385,82	377,75
11/01/2024	1.052.957	-0,58%	380,755	374,68	380,755	379,75
10/01/2024	669.187	-0,46%	380,80	378,53	383,05	381,96
09/01/2024	582.681	-1,32%	385,37	382,055	385,95	383,74
08/01/2024	512.515	0,46%	385,85	382,025	389,08	388,23
05/01/2024	802.844	0,91%	381,99	381,95	389,47	386,44
04/01/2024	636.116	0,30%	383,09	381,95	387,0899	382,95
03/01/2024	928.751	-1,68%	385,66	376,7633	385,395	381,79
02/01/2024	723.179	0,66%	385,51	382,46	389,14	388,30
29/12/2023	333.046	-0,17%	385,51	383,57	386,64	385,77