Goldman Sachs Group Inc (GS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 13/02/2025 |
940.372 |
-0,01%
|
642,79
|
640,5101
|
651,97
|
648,95
|
| 12/02/2025 |
1.187.498 |
0,27%
|
646,31
|
639,105
|
650,47
|
649,00
|
| 11/02/2025 |
1.471.759 |
-0,85%
|
646,31
|
643,599
|
649,035
|
647,24
|
| 10/02/2025 |
1.285.798 |
-0,82%
|
659,40
|
644,25
|
662,49
|
650,53
|
| 07/02/2025 |
1.266.611 |
-0,35%
|
650,00
|
653,16
|
663,7599
|
655,90
|
| 06/02/2025 |
1.229.160 |
1,98%
|
638,00
|
648,9401
|
663,8253
|
658,22
|
| 05/02/2025 |
918.739 |
1,78%
|
632,00
|
635,53
|
646,4094
|
645,45
|
| 04/02/2025 |
835.391 |
0,29%
|
625,15
|
629,25
|
637,665
|
634,18
|
| 03/02/2025 |
961.736 |
-1,25%
|
650,00
|
622,50
|
638,38
|
632,37
|
| 31/01/2025 |
871.852 |
-0,82%
|
649,70
|
638,00
|
650,00
|
640,40
|
| 30/01/2025 |
884.150 |
1,31%
|
644,02
|
641,17
|
649,52
|
645,70
|
| 29/01/2025 |
898.183 |
-0,07%
|
637,80
|
636,53
|
649,00
|
637,38
|
| 28/01/2025 |
923.561 |
0,71%
|
631,95
|
631,81
|
639,08
|
637,80
|
| 27/01/2025 |
1.623.440 |
-0,57%
|
630,00
|
624,46
|
635,705
|
633,28
|
| 24/01/2025 |
1.573.431 |
-0,41%
|
634,40
|
629,495
|
640,60
|
636,90
|
| 23/01/2025 |
1.285.556 |
1,31%
|
634,40
|
634,4922
|
645,5381
|
639,50
|
| 22/01/2025 |
1.286.889 |
-0,32%
|
632,815
|
628,09
|
635,60
|
632,73
|
| 21/01/2025 |
2.270.792 |
1,41%
|
616,77
|
609,00
|
635,42
|
634,74
|
| 20/01/2025 |
879.032 |
0,00%
|
617,80
|
613,00
|
627,00
|
625,94
|
| 17/01/2025 |
1.561.954 |
1,77%
|
610,00
|
613,33
|
626,98
|
626,03
|
| 16/01/2025 |
1.613.737 |
1,17%
|
598,00
|
606,30
|
616,60
|
612,99
|
| 15/01/2025 |
2.641.878 |
6,02%
|
569,03
|
593,00
|
609,375
|
605,92
|
| 14/01/2025 |
1.069.324 |
1,52%
|
569,03
|
565,20
|
573,526
|
571,53
|
| 13/01/2025 |
919.383 |
0,53%
|
576,25
|
557,0539
|
565,98
|
562,95
|
| 10/01/2025 |
1.395.994 |
-3,45%
|
581,04
|
558,01
|
576,25
|
560,00
|
| 09/01/2025 |
771.523 |
-0,02%
|
581,04
|
572,69
|
581,1975
|
580,02
|
| 08/01/2025 |
718.271 |
-0,04%
|
587,11
|
572,75
|
581,04
|
579,78
|
| 07/01/2025 |
1.083.378 |
-0,56%
|
584,98
|
568,40
|
588,00
|
580,12
|
| 06/01/2025 |
1.247.586 |
2,22%
|
581,00
|
579,815
|
593,65
|
583,39
|
| 03/01/2025 |
696.134 |
0,90%
|
580,92
|
571,7301
|
581,80
|
580,13
|
| 02/01/2025 |
1.014.464 |
0,41%
|
575,07
|
569,74
|
584,31
|
574,97
|
| 31/12/2024 |
0 |
-0,16%
|
575,07
|
570,395
|
576,00
|
572,62
|
| 30/12/2024 |
621.821 |
-0,46%
|
568,475
|
565,10
|
576,0199
|
572,00
|
| 27/12/2024 |
694.032 |
-0,87%
|
577,00
|
571,35
|
581,9599
|
576,18
|
| 26/12/2024 |
532.462 |
-0,27%
|
574,53
|
577,52
|
582,52
|
581,23
|
| 24/12/2024 |
0 |
2,23%
|
565,00
|
571,63
|
582,79
|
582,79
|
| 23/12/2024 |
693.460 |
0,83%
|
555,50
|
561,84
|
571,62
|
570,78
|
| 20/12/2024 |
1.062.532 |
2,09%
|
561,44
|
553,38
|
572,90
|
566,10
|
| 19/12/2024 |
1.327.444 |
0,68%
|
577,49
|
553,81
|
567,00
|
553,99
|
| 18/12/2024 |
0 |
-4,25%
|
580,84
|
544,49
|
579,4679
|
550,25
|
| 17/12/2024 |
1.047.706 |
-1,99%
|
588,00
|
572,2922
|
581,345
|
574,68
|
| 16/12/2024 |
857.167 |
0,15%
|
594,00
|
578,70
|
588,27
|
586,33
|
| 13/12/2024 |
579.900 |
-1,04%
|
592,59
|
585,09
|
595,00
|
585,48
|
| 12/12/2024 |
622.241 |
-0,16%
|
590,12
|
588,61
|
596,3202
|
591,61
|
| 11/12/2024 |
741.667 |
1,29%
|
590,00
|
587,00
|
593,695
|
592,56
|
| 10/12/2024 |
1.163.648 |
-1,24%
|
598,99
|
583,76
|
596,27
|
585,03
|
| 09/12/2024 |
707.305 |
-0,91%
|
597,16
|
593,72
|
602,9999
|
594,12
|
| 06/12/2024 |
674.891 |
0,48%
|
598,55
|
594,37
|
600,00
|
599,68
|
| 05/12/2024 |
737.095 |
-0,32%
|
602,99
|
596,35
|
606,56
|
596,80
|
| 04/12/2024 |
741.601 |
-0,56%
|
602,99
|
596,76
|
604,277
|
598,71
|
| 03/12/2024 |
602.086 |
0,04%
|
608,00
|
600,9354
|
611,42
|
602,08
|
| 02/12/2024 |
652.140 |
-0,64%
|
607,14
|
601,30
|
611,84
|
601,71
|
| 29/11/2024 |
506.124 |
0,76%
|
607,25
|
603,275
|
612,7299
|
605,57
|
| 27/11/2024 |
611.096 |
-0,01%
|
607,67
|
592,2214
|
612,25
|
605,43
|
| 26/11/2024 |
1.285.786 |
0,41%
|
600,70
|
593,00
|
611,07
|
605,50
|
| 25/11/2024 |
1.191.522 |
0,04%
|
611,96
|
598,91
|
611,98
|
603,03
|
| 22/11/2024 |
753.599 |
1,12%
|
599,00
|
584,63
|
603,94
|
602,78
|
| 21/11/2024 |
1.013.011 |
2,44%
|
584,425
|
576,62
|
600,70
|
596,11
|
| 20/11/2024 |
727.527 |
0,10%
|
584,00
|
575,51
|
587,80
|
581,93
|
| 19/11/2024 |
909.753 |
-1,12%
|
598,13
|
576,29
|
594,855
|
581,38
|
| 18/11/2024 |
873.742 |
-0,94%
|
596,00
|
584,715
|
598,13
|
587,99
|
| 15/11/2024 |
888.307 |
0,84%
|
586,5001
|
586,24
|
601,3678
|
593,54
|
| 14/11/2024 |
807.036 |
-0,94%
|
597,99
|
586,24
|
603,5499
|
588,61
|
| 13/11/2024 |
794.959 |
0,28%
|
599,00
|
591,491
|
603,5499
|
594,22
|
| 12/11/2024 |
934.746 |
-1,62%
|
598,90
|
591,491
|
607,15
|
592,59
|
| 11/11/2024 |
1.254.155 |
2,22%
|
599,71
|
596,165
|
607,15
|
602,34
|
| 08/11/2024 |
1.258.990 |
1,08%
|
590,01
|
581,30
|
595,15
|
589,26
|
| 07/11/2024 |
1.836.869 |
-2,32%
|
567,50
|
567,30
|
598,605
|
582,17
|
| 06/11/2024 |
4.157.720 |
13,10%
|
513,19
|
512,65
|
598,605
|
595,98
|
| 05/11/2024 |
1.109.312 |
%
|
513,19
|
512,65
|
527,46
|
526,96
|
| 04/11/2024 |
832.016 |
%
|
517,80
|
510,51
|
517,85
|
511,47
|
| 01/11/2024 |
645.929 |
%
|
523,40
|
517,04
|
526,495
|
519,35
|
| 31/10/2024 |
853.662 |
%
|
523,40
|
514,5301
|
525,00
|
517,79
|
| 30/10/2024 |
557.981 |
%
|
523,40
|
523,175
|
530,785
|
524,40
|
| 29/10/2024 |
564.703 |
%
|
528,05
|
521,36
|
527,21
|
524,28
|
| 28/10/2024 |
784.736 |
%
|
528,05
|
515,10
|
524,59
|
523,58
|
| 25/10/2024 |
751.004 |
%
|
528,05
|
510,74
|
528,6373
|
512,60
|
| 24/10/2024 |
1.096.797 |
%
|
518,82
|
518,2001
|
525,00
|
524,50
|
| 23/10/2024 |
548.155 |
%
|
528,71
|
513,40
|
520,00
|
517,20
|
| 22/10/2024 |
710.897 |
%
|
528,71
|
512,94
|
519,62
|
518,30
|
| 21/10/2024 |
715.584 |
%
|
528,71
|
517,00
|
529,85
|
518,00
|
| 18/10/2024 |
672.098 |
%
|
529,695
|
526,87
|
530,765
|
528,50
|
| 17/10/2024 |
928.501 |
%
|
532,05
|
528,465
|
535,29
|
529,00
|
| 16/10/2024 |
1.347.262 |
%
|
538,00
|
525,975
|
536,2028
|
529,86
|
| 15/10/2024 |
2.298.249 |
%
|
538,00
|
515,75
|
540,5099
|
522,38
|
| 14/10/2024 |
1.081.025 |
%
|
517,50
|
515,51
|
523,07
|
523,19
|
| 11/10/2024 |
1.124.926 |
%
|
507,56
|
507,80
|
517,97
|
516,30
|
| 10/10/2024 |
588.867 |
%
|
506,65
|
499,59
|
506,80
|
503,72
|
| 09/10/2024 |
759.207 |
%
|
498,20
|
495,25
|
506,16
|
505,18
|
| 08/10/2024 |
546.372 |
%
|
494,67
|
493,035
|
498,34
|
496,57
|
| 07/10/2024 |
505.013 |
%
|
494,67
|
490,80
|
499,01
|
494,62
|
| 04/10/2024 |
705.274 |
%
|
490,77
|
486,00
|
496,31
|
495,16
|
| 03/10/2024 |
639.053 |
%
|
490,77
|
484,36
|
490,04
|
486,10
|
| 02/10/2024 |
443.486 |
%
|
491,65
|
487,95
|
494,8593
|
491,99
|
| 01/10/2024 |
747.644 |
%
|
494,01
|
484,61
|
496,35
|
490,17
|
| 30/09/2024 |
634.926 |
%
|
493,995
|
488,90
|
496,35
|
495,11
|
| 27/09/2024 |
626.504 |
%
|
493,995
|
495,86
|
505,35
|
498,51
|
| 26/09/2024 |
595.351 |
%
|
493,995
|
493,00
|
498,00
|
496,92
|
| 25/09/2024 |
670.187 |
%
|
497,25
|
490,395
|
502,00
|
491,14
|
| 24/09/2024 |
447.013 |
%
|
497,25
|
494,10
|
499,56
|
498,02
|
