Goldman Sachs Group Inc (GS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
854.280 |
-0,11%
|
709,16
|
693,98
|
711,185
|
696,56
|
| 08/07/2025 |
1.629.496 |
-2,15%
|
720,255
|
693,91
|
723,9481
|
697,28
|
| 07/07/2025 |
1.622.190 |
-2,54%
|
720,40
|
705,33
|
723,34
|
710,93
|
| 04/07/2025 |
822.130 |
1,12%
|
716,08
|
713,4022
|
726,00
|
723,68
|
| 03/07/2025 |
821.967 |
1,22%
|
708,50
|
705,19
|
726,00
|
722,91
|
| 02/07/2025 |
1.634.061 |
1,35%
|
707,50
|
700,61
|
718,72
|
715,89
|
| 01/07/2025 |
1.864.581 |
-0,17%
|
714,265
|
700,61
|
714,265
|
706,46
|
| 30/06/2025 |
2.186.459 |
2,45%
|
717,46
|
690,9688
|
717,75
|
707,75
|
| 27/06/2025 |
1.182.311 |
0,50%
|
671,41
|
670,51
|
694,1971
|
690,81
|
| 26/06/2025 |
1.489.877 |
2,58%
|
664,86
|
660,785
|
689,33
|
687,16
|
| 25/06/2025 |
745.739 |
1,17%
|
654,25
|
653,235
|
670,12
|
669,87
|
| 24/06/2025 |
1.023.067 |
2,35%
|
653,23
|
630,08
|
663,77
|
662,11
|
| 23/06/2025 |
956.949 |
0,95%
|
640,00
|
630,08
|
647,26
|
646,88
|
| 20/06/2025 |
876.399 |
0,87%
|
639,01
|
623,645
|
642,55
|
640,80
|
| 18/06/2025 |
1.172.777 |
1,70%
|
624,50
|
623,08
|
639,74
|
635,24
|
| 17/06/2025 |
708.415 |
-0,51%
|
623,00
|
618,00
|
632,27
|
624,64
|
| 16/06/2025 |
793.842 |
2,59%
|
618,00
|
617,98
|
632,27
|
627,85
|
| 13/06/2025 |
814.667 |
-2,42%
|
621,70
|
609,59
|
626,01
|
613,54
|
| 12/06/2025 |
732.377 |
0,15%
|
616,895
|
614,59
|
629,755
|
625,11
|
| 11/06/2025 |
1.065.773 |
1,51%
|
612,50
|
609,3113
|
629,755
|
624,17
|
| 10/06/2025 |
718.535 |
0,22%
|
615,34
|
609,3113
|
619,095
|
614,87
|
| 09/06/2025 |
792.206 |
-0,16%
|
615,2526
|
611,071
|
619,095
|
613,52
|
| 06/06/2025 |
854.750 |
1,34%
|
599,385
|
592,90
|
621,26
|
614,00
|
| 05/06/2025 |
1.141.760 |
1,11%
|
604,95
|
592,90
|
609,715
|
605,88
|
| 04/06/2025 |
610.230 |
-0,81%
|
599,98
|
593,79
|
606,40
|
599,21
|
| 03/06/2025 |
888.492 |
0,85%
|
599,00
|
592,1701
|
606,295
|
603,83
|
| 02/06/2025 |
654.874 |
-0,29%
|
595,00
|
592,1701
|
599,17
|
598,72
|
| 30/05/2025 |
695.431 |
-0,30%
|
609,10
|
593,80
|
610,00
|
600,45
|
| 29/05/2025 |
1.003.340 |
-0,59%
|
616,75
|
598,44
|
618,6299
|
601,86
|
| 28/05/2025 |
822.398 |
-1,22%
|
605,96
|
604,95
|
618,96
|
608,44
|
| 27/05/2025 |
1.163.593 |
2,87%
|
609,06
|
604,95
|
617,67
|
615,73
|
| 23/05/2025 |
758.167 |
-0,21%
|
592,625
|
582,50
|
602,20
|
598,54
|
| 22/05/2025 |
927.504 |
0,80%
|
601,77
|
590,5247
|
609,865
|
598,23
|
| 21/05/2025 |
1.106.242 |
-1,94%
|
608,005
|
592,00
|
611,44
|
593,46
|
| 20/05/2025 |
753.377 |
-0,94%
|
609,50
|
598,34
|
619,38
|
606,52
|
| 19/05/2025 |
1.507.048 |
-1,09%
|
610,49
|
598,34
|
619,38
|
612,30
|
| 16/05/2025 |
915.064 |
0,51%
|
610,51
|
609,73
|
620,79
|
619,03
|
| 15/05/2025 |
1.234.809 |
0,70%
|
603,53
|
602,50
|
619,165
|
615,90
|
| 14/05/2025 |
1.401.968 |
1,24%
|
593,36
|
593,06
|
615,00
|
611,60
|
| 13/05/2025 |
1.374.288 |
2,11%
|
596,255
|
588,08
|
607,71
|
603,81
|
| 12/05/2025 |
1.702.317 |
4,27%
|
594,50
|
588,08
|
602,245
|
591,34
|
| 09/05/2025 |
691.218 |
0,25%
|
559,41
|
558,21
|
572,16
|
567,10
|
| 08/05/2025 |
951.348 |
3,28%
|
550,57
|
547,7406
|
572,16
|
565,70
|
| 07/05/2025 |
938.421 |
0,47%
|
547,69
|
547,06
|
557,44
|
551,92
|
| 06/05/2025 |
1.575.548 |
-0,64%
|
558,10
|
547,06
|
566,56
|
549,36
|
| 05/05/2025 |
814.574 |
-1,16%
|
557,26
|
557,26
|
566,56
|
559,56
|
| 02/05/2025 |
1.540.636 |
2,22%
|
548,37
|
545,50
|
569,78
|
566,10
|
| 01/05/2025 |
1.273.462 |
1,72%
|
536,95
|
531,45
|
558,345
|
553,83
|
| 30/04/2025 |
947.650 |
-0,33%
|
544,30
|
531,45
|
550,87
|
547,55
|
| 29/04/2025 |
761.980 |
0,39%
|
544,95
|
531,43
|
554,50
|
548,92
|
| 28/04/2025 |
661.062 |
0,28%
|
545,33
|
542,47
|
554,50
|
546,40
|
| 25/04/2025 |
748.434 |
-0,09%
|
527,44
|
523,42
|
549,05
|
544,86
|
| 24/04/2025 |
965.039 |
3,03%
|
533,63
|
523,42
|
551,79
|
545,37
|
| 23/04/2025 |
1.122.144 |
1,79%
|
509,52
|
508,93
|
551,79
|
529,31
|
| 22/04/2025 |
1.314.192 |
3,72%
|
504,84
|
494,68
|
520,985
|
519,99
|
| 21/04/2025 |
1.301.425 |
-1,28%
|
502,00
|
494,68
|
509,17
|
501,36
|
| 17/04/2025 |
1.191.400 |
2,09%
|
503,50
|
492,69
|
514,8299
|
509,49
|
| 16/04/2025 |
1.311.525 |
-1,74%
|
507,49
|
492,69
|
518,65
|
499,05
|
| 15/04/2025 |
1.231.647 |
0,78%
|
507,49
|
507,00
|
518,65
|
507,89
|
| 14/04/2025 |
2.403.465 |
1,33%
|
487,00
|
497,88
|
511,12
|
503,98
|
| 11/04/2025 |
1.985.917 |
0,95%
|
484,50
|
478,30
|
498,52
|
494,44
|
| 10/04/2025 |
2.740.823 |
-5,24%
|
499,10
|
474,85
|
501,60
|
489,80
|
| 09/04/2025 |
3.579.057 |
11,77%
|
451,87
|
447,24
|
521,85
|
516,87
|
| 08/04/2025 |
2.137.053 |
-0,78%
|
488,375
|
452,83
|
491,9237
|
462,22
|
| 07/04/2025 |
3.267.565 |
-1,13%
|
487,00
|
439,38
|
489,98
|
465,51
|
| 04/04/2025 |
4.444.756 |
-7,87%
|
528,06
|
460,00
|
491,9998
|
470,81
|
| 03/04/2025 |
2.803.134 |
-9,24%
|
528,06
|
509,56
|
529,99
|
511,23
|
| 02/04/2025 |
1.175.079 |
2,67%
|
542,84
|
539,0765
|
567,32
|
563,10
|
| 01/04/2025 |
944.671 |
0,40%
|
542,84
|
533,2388
|
551,95
|
548,45
|
| 31/03/2025 |
972.851 |
0,58%
|
533,61
|
528,59
|
546,895
|
546,29
|
| 28/03/2025 |
1.299.799 |
-2,83%
|
556,10
|
537,71
|
560,50
|
543,12
|
| 27/03/2025 |
1.107.447 |
-2,59%
|
564,32
|
552,57
|
565,85
|
558,92
|
| 26/03/2025 |
1.001.792 |
-1,44%
|
587,685
|
571,00
|
592,415
|
573,92
|
| 25/03/2025 |
815.656 |
1,01%
|
584,455
|
578,2148
|
586,695
|
585,94
|
| 24/03/2025 |
891.957 |
2,65%
|
574,69
|
573,05
|
582,53
|
580,10
|
| 21/03/2025 |
1.099.072 |
0,44%
|
554,675
|
551,2079
|
567,00
|
565,14
|
| 20/03/2025 |
1.197.540 |
0,96%
|
552,10
|
552,10
|
568,4355
|
562,68
|
| 19/03/2025 |
1.345.548 |
1,01%
|
549,93
|
544,60
|
562,9668
|
557,34
|
| 18/03/2025 |
1.169.012 |
0,04%
|
550,29
|
546,65
|
553,75
|
551,78
|
| 17/03/2025 |
1.475.798 |
1,83%
|
533,99
|
540,505
|
557,16
|
551,34
|
| 14/03/2025 |
1.531.908 |
2,51%
|
534,00
|
526,70
|
543,00
|
541,41
|
| 13/03/2025 |
1.356.152 |
-2,04%
|
534,90
|
520,21
|
538,133
|
524,81
|
| 12/03/2025 |
1.713.833 |
0,81%
|
543,20
|
528,80
|
544,10
|
535,71
|
| 11/03/2025 |
2.291.963 |
-0,04%
|
533,45
|
524,20
|
539,83
|
531,43
|
| 10/03/2025 |
2.676.141 |
-5,02%
|
543,50
|
523,1318
|
546,465
|
531,66
|
| 07/03/2025 |
1.889.037 |
-1,41%
|
568,17
|
544,91
|
568,17
|
559,67
|
| 06/03/2025 |
2.375.811 |
-4,40%
|
581,21
|
564,76
|
586,555
|
567,67
|
| 05/03/2025 |
1.237.766 |
2,05%
|
582,77
|
576,9849
|
597,12
|
593,07
|
| 04/03/2025 |
2.176.599 |
-3,99%
|
595,50
|
567,5701
|
600,00
|
581,14
|
| 03/03/2025 |
1.235.268 |
-2,82%
|
622,02
|
598,321
|
628,7834
|
605,26
|
| 27/02/2025 |
1.227.122 |
-1,58%
|
616,67
|
605,00
|
625,23
|
622,29
|
| 26/02/2025 |
937.357 |
0,47%
|
630,00
|
615,375
|
623,133
|
617,77
|
| 25/02/2025 |
1.560.102 |
-1,79%
|
633,51
|
606,00
|
631,32
|
614,91
|
| 24/02/2025 |
1.189.385 |
0,06%
|
644,75
|
619,46
|
635,42
|
626,14
|
| 21/02/2025 |
1.269.613 |
-2,64%
|
668,03
|
623,435
|
647,46
|
625,74
|
| 20/02/2025 |
2.039.967 |
-3,88%
|
669,08
|
631,655
|
670,28
|
642,26
|
| 19/02/2025 |
948.741 |
-0,60%
|
662,59
|
663,28
|
671,04
|
668,15
|
| 18/02/2025 |
1.074.868 |
2,34%
|
650,32
|
661,02
|
672,19
|
672,19
|
| 17/02/2025 |
421.590 |
0,00%
|
650,32
|
650,32
|
663,03
|
660,55
|
| 14/02/2025 |
1.110.030 |
1,79%
|
651,00
|
650,70
|
663,19
|
660,55
|
