Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

The Goldman Sachs Group, Inc. (GSGI34.SA)

103.85
-1.13
(-1.08%)
At close: May 7 at 5:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 7, 2025105.18106.40103.85103.85103.85682
May 6, 2025105.09105.80104.60104.98104.984,130
May 5, 2025105.94107.07104.04104.04104.048,457
May 2, 2025102.01107.14102.01105.95105.95170,221
Apr 30, 2025101.15103.14101.02102.01102.01277
Apr 29, 2025102.43103.52101.82102.88102.88502
Apr 28, 2025103.09104.15102.50103.61103.612,318
Apr 25, 2025103.38104.80102.61104.80104.804,680
Apr 24, 2025100.00103.3198.94102.91102.913,061
Apr 23, 2025103.79103.79100.39100.39100.393,445
Apr 22, 202596.1499.3696.1498.8098.802,077
Apr 17, 202598.4199.7298.0598.0598.054,219
Apr 16, 202599.2599.4296.2297.3597.35417
Apr 15, 202598.77101.3298.0898.0898.083,135
Apr 14, 202598.95100.0097.0098.3598.355,214
Apr 11, 202594.8997.2494.2296.5496.5410,034
Apr 10, 202598.5198.5194.0394.6894.6824,280
Apr 9, 202589.75101.2989.75100.64100.647,696
Apr 8, 202594.9895.9190.4891.5891.584,603
Apr 7, 202588.3993.6086.5891.8391.8330,269
Apr 4, 202594.9694.9689.6791.1491.145,803
Apr 3, 2025103.07103.0795.0295.0295.0214,389
Apr 2, 2025104.79107.40102.69104.90104.902,176
Apr 1, 2025104.09104.79101.60104.79104.7952,285
Mar 31, 2025103.07107.00101.60107.00107.00756
Mar 28, 2025110.08110.08103.10104.02104.02943
Mar 27, 2025110.04110.60106.64110.60110.601,015
Mar 26, 2025112.60112.63108.87108.87108.872,172
Mar 25, 2025111.76111.93109.97111.78111.781,636
Mar 24, 2025108.00111.88108.00111.14111.142,498
Mar 21, 2025106.09108.00105.35107.01107.015,276
Mar 20, 2025104.25107.72104.25105.70105.702,888
Mar 19, 2025106.49106.49103.81104.73104.73819
Mar 18, 2025103.89107.38103.17107.38107.38620
Mar 17, 2025103.09107.40102.68107.40107.40967
Mar 14, 2025100.51103.95100.51103.10103.1014,275
Mar 13, 2025103.45104.86100.51100.51100.511,648
Mar 12, 2025102.61105.74102.60103.30103.307,446
Mar 11, 2025103.63104.71102.24102.59102.595,208
Mar 10, 2025106.26106.26101.99103.62103.623,320
Mar 7, 2025109.17110.08105.48108.49108.492,032
Mar 6, 2025114.99114.99107.01107.01107.019,809
Mar 5, 2025116.49118.84112.17118.84118.8445,790
Feb 28, 2025119.07122.00118.09120.19120.19385
Feb 27, 2025 0.401912 Dividend
Feb 27, 2025120.48121.64117.80118.31118.318,393
Feb 26, 2025118.14123.00116.81121.85121.454,672
Feb 25, 2025121.89121.99116.57118.14117.751,812
Feb 24, 2025119.82121.78117.42120.13119.732,588
Feb 21, 2025123.05123.34119.32119.81119.414,673
Feb 20, 2025127.61127.61120.19122.37121.978,405
Feb 19, 2025127.75128.24126.10127.61127.193,088
Feb 18, 2025124.80127.40124.80126.60126.1810,664
Feb 17, 2025126.66127.00124.80124.80124.399,604
Feb 14, 2025123.71126.77123.64125.41125.008,209
Feb 13, 2025125.25126.00123.43125.00124.59645
Feb 12, 2025124.67125.14123.00124.00123.59916
Feb 11, 2025125.47125.47124.00124.67124.26787
Feb 10, 2025127.40128.17124.49126.00125.589,281
Feb 7, 2025127.12127.52125.70126.69126.277,320
Feb 6, 2025125.93127.50125.40127.50127.084,037
Feb 5, 2025123.05125.26122.79124.44124.032,655
Feb 4, 2025124.95124.95121.68123.00122.594,786
Feb 3, 2025123.01124.93122.00124.93124.52303,836
Jan 31, 2025128.50128.50123.01123.01122.604,614
Jan 30, 2025127.00127.63125.59127.22126.806,303
Jan 29, 2025123.86127.00123.47123.47123.061,477
Jan 28, 2025124.60125.28123.09123.09122.681,526
Jan 27, 2025124.00125.52123.35123.40122.995,084
Jan 24, 2025125.00125.73123.50125.40124.999,648
Jan 23, 2025126.32127.00125.19125.30124.8975,009
Jan 22, 2025127.00127.10124.53124.53124.122,245
Jan 21, 2025126.00128.49123.00128.49128.071,942
Jan 20, 2025128.63130.40124.00125.16124.759,364
Jan 17, 2025124.90127.19124.26126.15125.732,029
Jan 16, 2025122.94124.87121.70124.87124.463,684
Jan 15, 2025116.60123.15116.60122.49122.096,879
Jan 14, 2025113.09115.81113.09115.43115.058,024
Jan 13, 2025113.61115.00113.00114.25113.871,507
Jan 10, 2025118.77118.77113.58114.10113.723,406
Jan 9, 2025118.41118.97116.05117.59117.2012,329
Jan 8, 2025118.77118.77115.15118.41118.02525
Jan 7, 2025118.56119.42115.15118.20117.813,428
Jan 6, 2025118.24120.60118.24119.36118.971,648
Jan 3, 2025118.55119.55117.00117.86117.472,694
Jan 2, 2025120.43121.10117.19118.07117.683,703
Dec 30, 2024120.46120.46116.69118.20117.81551
Dec 27, 2024119.89120.00118.00119.28118.891,401
Dec 26, 2024118.00119.89118.00119.63119.241,677
Dec 23, 2024116.00118.14115.40118.14117.751,957
Dec 20, 2024112.20116.36111.54116.36115.981,743
Dec 19, 2024120.43120.43113.16116.36115.982,485
Dec 18, 2024118.65119.51114.86115.27114.894,455
Dec 17, 2024119.98120.35116.26120.00119.602,216
Dec 16, 2024121.90121.90117.00119.98119.584,224
Dec 13, 2024116.93120.99116.93120.99120.591,014
Dec 12, 2024121.50123.06116.50123.06122.657,237
Dec 11, 2024117.76122.20117.53122.20121.80660
Dec 10, 2024121.88121.88118.00118.02117.633,590
Dec 9, 2024121.28124.91119.98124.91124.503,305
Dec 6, 2024119.99121.68119.47121.27120.873,786
Dec 5, 2024121.83121.83119.21119.51119.124,054
Dec 4, 2024121.92122.16120.14120.62120.221,757
Dec 3, 2024122.57123.49121.38121.92121.524,178
Dec 2, 2024122.67123.48121.45122.61122.2120,069
Nov 29, 2024123.50131.00118.12120.14119.7414,019
Nov 28, 2024118.90125.05118.21118.50118.116,367
Nov 27, 2024117.74120.00117.48120.00119.606,206
Nov 26, 2024115.64119.89114.66119.89119.49656
Nov 25, 2024117.11118.55114.51114.51114.131,947
Nov 22, 2024116.76117.24115.43117.11116.722,320
Nov 21, 2024112.58116.60112.58115.60115.222,291
Nov 19, 2024112.84113.04110.88112.00111.63524
Nov 18, 2024114.66115.02112.21112.84112.472,406
Nov 14, 2024117.40117.40113.16114.03113.651,466
Nov 13, 2024113.75117.03113.60116.23115.851,374
Nov 12, 2024115.43116.40113.82114.07113.695,357
Nov 11, 2024115.00117.24114.67115.43115.058,652
Nov 8, 2024111.54114.54111.54112.63112.266,009
Nov 7, 2024111.70113.67110.20113.30112.9310,142
Nov 6, 2024108.50114.10107.03113.98113.6097,327
Nov 5, 202499.12101.4098.79101.40101.07610
Nov 4, 2024101.58101.5898.2098.7098.371,125
Nov 1, 2024100.52102.3099.80101.58101.241,951
Oct 31, 2024100.73100.7399.00100.52100.197,361
Oct 30, 2024101.95102.10100.00100.0099.671,007
Oct 29, 202499.80100.7099.68100.52100.191,799
Oct 28, 202498.1499.7097.9999.1698.831,542
Oct 25, 2024100.24100.2497.2198.0697.741,734
Oct 24, 202499.1099.6598.6498.8498.51520
Oct 23, 202497.0599.4097.0597.9397.611,010
Oct 22, 202498.2098.8997.8198.3097.9852,642
Oct 21, 202499.83100.9998.2498.5098.18585
Oct 18, 2024100.10100.7099.7699.8399.50977
Oct 17, 2024100.32101.54100.00101.00100.671,858
Oct 16, 2024100.00101.7099.56100.3299.995,321
Oct 15, 202499.05101.2097.30100.0099.672,555
Oct 14, 202497.5097.6096.6097.6097.2842,164
Oct 11, 202492.1297.0092.1296.0195.69840
Oct 10, 202493.9294.0093.2894.0093.69627
Oct 9, 202491.7394.3591.7394.0593.742,200
Oct 8, 202491.0091.5890.9591.5891.28622
Oct 7, 202489.9791.1789.6690.2789.97197
Oct 4, 202490.1090.4388.7490.2789.97957
Oct 3, 202490.9990.9988.4788.4788.18285
Oct 2, 202489.1089.4589.0389.0388.741,945
Oct 1, 202490.0990.0988.1188.9288.639,105
Sep 30, 202490.4590.4588.8389.7389.431,007
Sep 27, 202490.3291.6590.1390.4590.15281
Sep 26, 202490.1690.5489.4790.0089.704,090
Sep 25, 202491.7891.7888.1888.1887.89781
Sep 24, 202490.6090.8989.9890.8790.57280
Sep 23, 202492.7092.7591.5092.0191.71334
Sep 20, 202491.2691.9890.8191.5591.253,530
Sep 19, 202490.4891.5089.0891.5091.20649
Sep 18, 202488.2388.9287.7788.0287.731,265
Sep 17, 202489.7390.0088.2588.2587.96946
Sep 16, 202489.1089.4687.9488.6688.37837
Sep 13, 202489.1989.6488.5589.1088.81526
Sep 12, 202489.3789.4388.1888.7788.481,331
Sep 11, 202488.1688.8386.2388.4088.112,322
Sep 10, 202490.5090.5086.9788.1887.899,311
Sep 9, 202490.6392.6990.6391.5091.205,189
Sep 6, 202491.8796.0089.1696.0095.68710
Sep 5, 202491.7292.8390.0290.9690.666,471
Sep 4, 202491.4092.7591.1791.9891.681,300
Sep 3, 202494.5095.1091.4091.4091.1016,523
Sep 2, 202494.96101.4094.9696.2695.9412,913
Aug 30, 202496.4296.4292.4294.9694.659,490
Aug 29, 2024 0.381325 Dividend
Aug 29, 202495.00104.0092.7195.2594.941,761
Aug 28, 202493.8393.8392.5092.7992.10834
Aug 27, 202493.8393.8392.5393.8393.145,520
Aug 26, 202494.0094.3292.5692.9092.215,678
Aug 23, 202493.2494.1192.2693.2492.555,824
Aug 22, 202491.4992.9991.4992.9992.306,203
Aug 21, 202491.2691.2690.1090.4689.795,539
Aug 20, 202490.9991.7890.6390.9990.32626
Aug 19, 202491.6292.5190.5492.5191.83908
Aug 16, 202490.6592.0790.5492.0791.39499
Aug 15, 202491.5792.5891.0091.0090.3314,100
Aug 14, 202489.0691.1788.5690.5089.83977
Aug 13, 202489.7390.4489.0590.4489.77283
Aug 12, 202490.0090.0088.6589.1988.53810
Aug 9, 202489.0090.2688.5390.0089.331,043
Aug 8, 202488.9290.5388.9290.4589.78914
Aug 7, 202489.4691.1688.8888.9288.261,126
Aug 6, 202488.8189.3086.5988.5187.869,217
Aug 5, 202488.9088.9084.4288.8888.2221,791
Aug 2, 202495.9996.0088.9790.3489.677,893
Aug 1, 202496.9396.9394.3195.5994.887,364
Jul 31, 202496.4097.3195.1195.9795.2616,698
Jul 30, 202494.9796.0493.5694.6193.914,968
Jul 29, 202495.4395.4392.3192.6992.004,020
Jul 26, 202492.9095.1292.9094.4893.783,644
Jul 25, 202491.3693.1191.3692.7192.024,766
Jul 24, 202492.4493.1091.6392.4591.771,773
Jul 23, 202491.0192.3090.8791.7191.0314,285
Jul 22, 202492.1992.1989.2590.6389.9626,985
Jul 19, 202490.6992.0089.5892.0091.322,583
Jul 18, 202490.0993.2989.9890.5089.8320,448
Jul 17, 202492.0093.1891.3791.9391.2587,953
Jul 16, 202489.0491.6888.9291.4590.775,281
Jul 15, 202486.9489.6386.9489.2788.61107,391
Jul 12, 202487.8687.9386.9486.9486.301,774
Jul 11, 202486.3987.5086.0087.0186.372,852
Jul 10, 202484.9886.2184.4286.1085.461,117
Jul 9, 202484.6486.4383.8485.8485.212,248
Jul 8, 202485.2887.0484.6384.7984.164,358
Jul 5, 202485.6485.8383.9484.3083.685,257
Jul 4, 202486.7286.7285.0085.6485.011,313
Jul 3, 202488.0288.4086.7687.3986.745,511
Jul 2, 202487.4288.5687.2288.4787.823,458
Jul 1, 202485.2087.4284.6087.4286.778,792
Jun 28, 202484.0084.6283.6984.2283.601,042
Jun 27, 202483.5983.5981.4881.9081.29837
Jun 26, 202483.0884.2483.0783.5982.97889
Jun 25, 202483.3083.7682.9783.0782.461,955
Jun 24, 202481.8483.2881.1583.2882.66690
Jun 21, 202483.2083.4481.8481.8481.231,068
Jun 20, 202484.7484.7482.5083.2082.5821,209
Jun 19, 202485.9385.9383.5085.6084.97393
Jun 18, 202482.1783.5081.3883.5082.8820,467
Jun 17, 202479.8081.4279.8081.4180.814,757
Jun 14, 202479.3680.3578.7679.8079.212,562
Jun 13, 202480.2780.5579.5180.2679.67485
Jun 12, 202481.1282.6180.5280.5279.921,192
Jun 11, 202480.9980.9979.3579.5578.964,922
Jun 10, 202479.9981.6579.9981.1380.531,095
Jun 7, 202480.3180.9180.0380.9180.31480
Jun 6, 202481.8881.8880.1580.3179.72770
Jun 5, 202481.2281.7180.7681.7181.113,739
Jun 4, 202478.4080.2478.4080.2279.63250
Jun 3, 202479.7080.5678.5179.4778.885,319
May 31, 202479.2579.7078.5079.7079.11780
May 29, 2024 0.356658 Dividend
May 29, 202478.8779.5078.8679.2578.66217
May 28, 202480.2080.2078.8578.8777.934,351
May 27, 202480.0880.1478.8778.9878.04801
May 24, 202479.8580.1679.1780.1679.211,368
May 23, 202479.9279.9278.6278.6277.692,603
May 22, 202478.5381.9976.1381.9981.021,663
May 21, 202479.5580.4079.4480.1479.192,692
May 20, 202480.5680.5678.8079.3278.382,147
May 17, 202479.8479.9379.4279.8578.901,333
May 16, 202479.5080.0079.2680.0079.05717
May 15, 202479.5579.8679.2379.2878.34224
May 14, 202478.2479.1678.2478.7577.81174
May 13, 202477.8478.5177.8478.3577.42354
May 10, 202477.0078.7876.5776.5775.662,467
May 9, 202477.2878.1576.4976.4975.58465
May 8, 202475.2075.8775.0075.4074.506,296
May 7, 202475.3675.4474.8074.9774.08314

Related Tickers

AP4N.F Riot Platforms, Inc.
7.15
+3.92%
 
XPBR31.SA XP Inc.
91.24
+0.94%
 
BPAC11.SA Banco BTG Pactual S.A.
37.80
+1.18%
 
SWIN Solowin Holdings
1.6200
-1.22%
 
HOOD Robinhood Markets, Inc.
49.99
+2.67%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.