Goldman Sachs Group Inc (GS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 17/10/2025 |
1.176.736 |
-0,97%
|
762,5499
|
740,16
|
762,99
|
750,77
|
| 16/10/2025 |
1.584.519 |
-1,28%
|
770,20
|
752,50
|
781,44
|
758,09
|
| 15/10/2025 |
1.684.169 |
-0,33%
|
781,00
|
762,82
|
782,90
|
767,93
|
| 14/10/2025 |
2.542.455 |
-1,97%
|
764,50
|
742,4601
|
786,5299
|
770,76
|
| 13/10/2025 |
1.324.085 |
2,93%
|
775,48
|
775,48
|
791,05
|
786,78
|
| 10/10/2025 |
1.254.445 |
-1,90%
|
783,08
|
764,11
|
791,66
|
764,36
|
| 09/10/2025 |
719.668 |
-0,39%
|
778,45
|
769,01
|
782,865
|
779,96
|
| 08/10/2025 |
904.151 |
-1,66%
|
794,60
|
774,455
|
795,00
|
776,51
|
| 07/10/2025 |
727.492 |
-0,86%
|
799,50
|
781,57
|
805,322
|
789,65
|
| 06/10/2025 |
684.635 |
0,88%
|
795,53
|
780,0462
|
801,75
|
796,78
|
| 03/10/2025 |
759.750 |
1,36%
|
779,38
|
777,86
|
797,23
|
789,98
|
| 02/10/2025 |
753.252 |
-0,78%
|
785,45
|
772,4447
|
797,2745
|
779,38
|
| 01/10/2025 |
795.703 |
-0,17%
|
793,00
|
783,83
|
796,28
|
785,51
|
| 30/09/2025 |
968.638 |
-0,95%
|
802,33
|
786,4531
|
809,99
|
796,35
|
| 29/09/2025 |
488.968 |
0,30%
|
808,01
|
798,28
|
808,6999
|
804,12
|
| 26/09/2025 |
533.814 |
1,03%
|
800,00
|
795,13
|
809,50
|
802,51
|
| 25/09/2025 |
680.844 |
0,30%
|
787,22
|
782,25
|
798,08
|
794,76
|
| 24/09/2025 |
677.358 |
-1,67%
|
808,25
|
792,43
|
812,8375
|
792,43
|
| 23/09/2025 |
781.106 |
0,09%
|
804,50
|
802,00
|
825,26
|
806,32
|
| 22/09/2025 |
533.629 |
0,03%
|
800,40
|
797,54
|
806,0299
|
805,56
|
| 19/09/2025 |
623.132 |
0,16%
|
806,20
|
797,3652
|
809,49
|
805,00
|
| 18/09/2025 |
686.433 |
1,25%
|
795,90
|
792,11
|
807,275
|
804,31
|
| 17/09/2025 |
822.794 |
1,09%
|
787,45
|
785,45
|
798,52
|
794,22
|
| 16/09/2025 |
588.060 |
-0,06%
|
786,10
|
779,6901
|
790,01
|
785,53
|
| 15/09/2025 |
629.503 |
0,93%
|
784,00
|
781,44
|
792,375
|
786,76
|
| 12/09/2025 |
479.627 |
-0,55%
|
783,41
|
776,2577
|
787,611
|
780,06
|
| 11/09/2025 |
1.122.372 |
2,00%
|
771,93
|
761,89
|
793,16
|
784,73
|
| 10/09/2025 |
1.009.141 |
0,78%
|
762,354
|
761,625
|
774,43
|
769,58
|
| 09/09/2025 |
1.340.384 |
2,99%
|
738,54
|
738,54
|
765,47
|
763,92
|
| 08/09/2025 |
596.164 |
0,46%
|
738,11
|
733,57
|
743,5432
|
741,85
|
| 05/09/2025 |
904.413 |
-1,43%
|
747,98
|
727,1525
|
757,35
|
738,21
|
| 04/09/2025 |
848.100 |
2,51%
|
732,0001
|
731,15
|
748,90
|
748,90
|
| 03/09/2025 |
578.794 |
-0,04%
|
729,79
|
722,30
|
732,02
|
730,56
|
| 02/09/2025 |
965.978 |
-1,93%
|
734,10
|
721,1572
|
735,49
|
730,85
|
| 29/08/2025 |
581.157 |
-0,26%
|
745,85
|
738,9502
|
748,15
|
745,25
|
| 28/08/2025 |
609.578 |
0,16%
|
753,00
|
746,99
|
754,00
|
747,22
|
| 27/08/2025 |
756.501 |
0,10%
|
752,68
|
745,00
|
753,00
|
749,67
|
| 26/08/2025 |
607.966 |
1,38%
|
738,80
|
733,86
|
749,16
|
748,95
|
| 25/08/2025 |
559.792 |
-0,43%
|
741,82
|
738,00
|
746,50
|
738,79
|
| 22/08/2025 |
989.552 |
3,64%
|
719,45
|
714,50
|
744,835
|
741,89
|
| 21/08/2025 |
500.309 |
-0,37%
|
715,00
|
712,965
|
720,8718
|
715,95
|
| 20/08/2025 |
805.838 |
-0,10%
|
720,00
|
705,8631
|
723,80
|
720,68
|
| 19/08/2025 |
645.565 |
-1,31%
|
732,32
|
717,755
|
732,82
|
721,38
|
| 18/08/2025 |
595.122 |
0,03%
|
731,50
|
723,8702
|
731,61
|
730,96
|
| 15/08/2025 |
673.346 |
-2,21%
|
725,15
|
725,15
|
749,70
|
730,72
|
| 14/08/2025 |
652.598 |
0,34%
|
739,20
|
737,00
|
748,16
|
747,20
|
| 13/08/2025 |
1.007.825 |
0,18%
|
746,75
|
732,615
|
748,9081
|
744,69
|
| 12/08/2025 |
1.095.003 |
3,36%
|
723,31
|
720,01
|
748,135
|
743,38
|
| 11/08/2025 |
532.882 |
-0,28%
|
723,35
|
715,74
|
724,00
|
719,24
|
| 08/08/2025 |
530.540 |
-0,03%
|
721,42
|
718,65
|
727,935
|
721,27
|
| 07/08/2025 |
627.597 |
-0,69%
|
726,00
|
717,6108
|
732,91
|
719,74
|
| 06/08/2025 |
677.326 |
0,53%
|
723,12
|
721,25
|
728,26
|
724,74
|
| 05/08/2025 |
885.040 |
-0,71%
|
715,725
|
714,58
|
729,40
|
720,91
|
| 04/08/2025 |
824.228 |
2,27%
|
713,40
|
713,40
|
726,8899
|
726,03
|
| 01/08/2025 |
1.476.778 |
-1,94%
|
711,30
|
694,05
|
723,59
|
709,57
|
| 31/07/2025 |
1.027.715 |
-0,95%
|
726,00
|
720,44
|
734,04
|
723,59
|
| 30/07/2025 |
843.256 |
-0,18%
|
733,06
|
723,48
|
737,50
|
730,75
|
| 29/07/2025 |
1.053.075 |
1,15%
|
728,06
|
722,1701
|
734,1299
|
731,98
|
| 28/07/2025 |
558.797 |
-0,73%
|
728,00
|
722,1701
|
732,52
|
723,65
|
| 25/07/2025 |
778.929 |
1,50%
|
718,30
|
714,74
|
730,00
|
728,98
|
| 24/07/2025 |
865.044 |
0,23%
|
702,56
|
701,50
|
725,8646
|
719,18
|
| 23/07/2025 |
1.076.036 |
2,44%
|
702,79
|
691,88
|
719,00
|
717,52
|
| 22/07/2025 |
950.181 |
-0,79%
|
708,65
|
692,265
|
712,76
|
700,41
|
| 21/07/2025 |
711.654 |
-0,32%
|
709,15
|
704,35
|
712,76
|
706,00
|
| 18/07/2025 |
769.367 |
0,34%
|
706,09
|
698,3938
|
717,426
|
708,26
|
| 17/07/2025 |
975.868 |
-0,46%
|
708,00
|
691,30
|
717,426
|
705,84
|
| 16/07/2025 |
1.677.259 |
0,71%
|
713,26
|
691,30
|
714,6861
|
708,82
|
| 15/07/2025 |
1.017.520 |
-1,51%
|
702,125
|
700,04
|
714,6861
|
702,51
|
| 14/07/2025 |
802.176 |
1,22%
|
701,66
|
701,00
|
713,5789
|
713,30
|
| 11/07/2025 |
787.036 |
-0,59%
|
703,50
|
696,4501
|
710,375
|
704,95
|
| 10/07/2025 |
950.592 |
1,80%
|
703,32
|
694,71
|
710,375
|
709,12
|
