São Paulo - Delayed Quote BRL

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

Compare
125.16
-0.99
(-0.78%)
At close: January 20 at 6:12:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.000.000.00125.16125.16-
Jan 17, 2025124.90127.19124.26126.15126.152,029
Jan 16, 2025122.94124.87121.70124.87124.873,684
Jan 15, 2025116.60123.15116.60122.49122.496,879
Jan 14, 2025113.09115.81113.09115.43115.438,024
Jan 13, 2025113.61115.00113.00114.25114.251,507
Jan 10, 2025118.77118.77113.58114.10114.103,406
Jan 9, 2025118.41118.97116.05117.59117.5912,329
Jan 8, 2025118.77118.77115.15118.41118.41525
Jan 7, 2025118.56119.42115.15118.20118.203,428
Jan 6, 2025118.24120.60118.24119.36119.361,648
Jan 3, 2025118.55119.55117.00117.86117.862,694
Jan 2, 2025120.43121.10117.19118.07118.073,703
Dec 30, 2024120.46120.46116.69118.20118.20551
Dec 27, 2024119.89120.00118.00119.28119.281,401
Dec 26, 2024118.00119.89118.00119.63119.631,677
Dec 23, 2024116.00118.14115.40118.14118.141,957
Dec 20, 2024112.20116.36111.54116.36116.361,743
Dec 19, 2024120.43120.43113.16116.36116.362,485
Dec 18, 2024118.65119.51114.86115.27115.274,455
Dec 17, 2024119.98120.35116.26120.00120.002,216
Dec 16, 2024121.90121.90117.00119.98119.984,224
Dec 13, 2024116.93120.99116.93120.99120.991,014
Dec 12, 2024121.50123.06116.50123.06123.067,237
Dec 11, 2024117.76122.20117.53122.20122.20660
Dec 10, 2024121.88121.88118.00118.02118.023,590
Dec 9, 2024121.28124.91119.98124.91124.913,305
Dec 6, 2024119.99121.68119.47121.27121.273,786
Dec 5, 2024121.83121.83119.21119.51119.514,054
Dec 4, 2024121.92122.16120.14120.62120.621,757
Dec 3, 2024122.57123.49121.38121.92121.924,178
Dec 2, 2024122.67123.48121.45122.61122.6120,069
Nov 29, 2024 0.43 Dividend
Nov 29, 2024123.50131.00118.12120.14120.1414,019
Nov 28, 2024118.90125.05118.21118.50118.076,367
Nov 27, 2024117.74120.00117.48120.00119.566,206
Nov 26, 2024115.64119.89114.66119.89119.45656
Nov 25, 2024117.11118.55114.51114.51114.091,947
Nov 22, 2024116.76117.24115.43117.11116.682,320
Nov 21, 2024112.58116.60112.58115.60115.182,291
Nov 19, 2024112.84113.04110.88112.00111.59524
Nov 18, 2024114.66115.02112.21112.84112.432,406
Nov 14, 2024117.40117.40113.16114.03113.611,466
Nov 13, 2024113.75117.03113.60116.23115.801,374
Nov 12, 2024115.43116.40113.82114.07113.655,357
Nov 11, 2024115.00117.24114.67115.43115.018,652
Nov 8, 2024111.54114.54111.54112.63112.226,009
Nov 7, 2024111.70113.67110.20113.30112.8810,142
Nov 6, 2024108.50114.10107.03113.98113.5697,327
Nov 5, 202499.12101.4098.79101.40101.03610
Nov 4, 2024101.58101.5898.2098.7098.341,125
Nov 1, 2024100.52102.3099.80101.58101.211,951
Oct 31, 2024100.73100.7399.00100.52100.157,361
Oct 30, 2024101.95102.10100.00100.0099.631,007
Oct 29, 202499.80100.7099.68100.52100.151,799
Oct 28, 202498.1499.7097.9999.1698.801,542
Oct 25, 2024100.24100.2497.2198.0697.701,734
Oct 24, 202499.1099.6598.6498.8498.48520
Oct 23, 202497.0599.4097.0597.9397.571,010
Oct 22, 202498.2098.8997.8198.3097.9452,642
Oct 21, 202499.83100.9998.2498.5098.14585
Oct 18, 2024100.10100.7099.7699.8399.46977
Oct 17, 2024100.32101.54100.00101.00100.631,858
Oct 16, 2024100.00101.7099.56100.3299.955,321
Oct 15, 202499.05101.2097.30100.0099.632,555
Oct 14, 202497.5097.6096.6097.6097.2442,164
Oct 11, 202492.1297.0092.1296.0195.66840
Oct 10, 202493.9294.0093.2894.0093.66627
Oct 9, 202491.7394.3591.7394.0593.712,200
Oct 8, 202491.0091.5890.9591.5891.24622
Oct 7, 202489.9791.1789.6690.2789.94197
Oct 4, 202490.1090.4388.7490.2789.94957
Oct 3, 202490.9990.9988.4788.4788.15285
Oct 2, 202489.1089.4589.0389.0388.701,945
Oct 1, 202490.0990.0988.1188.9288.599,105
Sep 30, 202490.4590.4588.8389.7389.401,007
Sep 27, 202490.3291.6590.1390.4590.12281
Sep 26, 202490.1690.5489.4790.0089.674,090
Sep 25, 202491.7891.7888.1888.1887.86781
Sep 24, 202490.6090.8989.9890.8790.54280
Sep 23, 202492.7092.7591.5092.0191.67334
Sep 20, 202491.2691.9890.8191.5591.213,530
Sep 19, 202490.4891.5089.0891.5091.16649
Sep 18, 202488.2388.9287.7788.0287.701,265
Sep 17, 202489.7390.0088.2588.2587.93946
Sep 16, 202489.1089.4687.9488.6688.33837
Sep 13, 202489.1989.6488.5589.1088.77526
Sep 12, 202489.3789.4388.1888.7788.441,331
Sep 11, 202488.1688.8386.2388.4088.082,322
Sep 10, 202490.5090.5086.9788.1887.869,311
Sep 9, 202490.6392.6990.6391.5091.165,189
Sep 6, 202491.8796.0089.1696.0095.65710
Sep 5, 202491.7292.8390.0290.9690.636,471
Sep 4, 202491.4092.7591.1791.9891.641,300
Sep 3, 202494.5095.1091.4091.4091.0616,523
Sep 2, 202494.96101.4094.9696.2695.9112,913
Aug 30, 202496.4296.4292.4294.9694.619,490
Aug 29, 2024 0.38 Dividend
Aug 29, 202495.00104.0092.7195.2594.901,761
Aug 28, 202493.8393.8392.5092.7992.07834
Aug 27, 202493.8393.8392.5393.8393.105,520
Aug 26, 202494.0094.3292.5692.9092.185,678
Aug 23, 202493.2494.1192.2693.2492.525,824
Aug 22, 202491.4992.9991.4992.9992.276,203
Aug 21, 202491.2691.2690.1090.4689.765,539
Aug 20, 202490.9991.7890.6390.9990.28626
Aug 19, 202491.6292.5190.5492.5191.79908
Aug 16, 202490.6592.0790.5492.0791.36499
Aug 15, 202491.5792.5891.0091.0090.2914,100
Aug 14, 202489.0691.1788.5690.5089.80977
Aug 13, 202489.7390.4489.0590.4489.74283
Aug 12, 202490.0090.0088.6589.1988.50810
Aug 9, 202489.0090.2688.5390.0089.301,043
Aug 8, 202488.9290.5388.9290.4589.75914
Aug 7, 202489.4691.1688.8888.9288.231,126
Aug 6, 202488.8189.3086.5988.5187.829,217
Aug 5, 202488.9088.9084.4288.8888.1921,791
Aug 2, 202495.9996.0088.9790.3489.647,893
Aug 1, 202496.9396.9394.3195.5994.857,364
Jul 31, 202496.4097.3195.1195.9795.2316,698
Jul 30, 202494.9796.0493.5694.6193.884,968
Jul 29, 202495.4395.4392.3192.6991.974,020
Jul 26, 202492.9095.1292.9094.4893.753,644
Jul 25, 202491.3693.1191.3692.7191.994,766
Jul 24, 202492.4493.1091.6392.4591.731,773
Jul 23, 202491.0192.3090.8791.7191.0014,285
Jul 22, 202492.1992.1989.2590.6389.9326,985
Jul 19, 202490.6992.0089.5892.0091.292,583
Jul 18, 202490.0993.2989.9890.5089.8020,448
Jul 17, 202492.0093.1891.3791.9391.2287,953
Jul 16, 202489.0491.6888.9291.4590.745,281
Jul 15, 202486.9489.6386.9489.2788.58107,391
Jul 12, 202487.8687.9386.9486.9486.271,774
Jul 11, 202486.3987.5086.0087.0186.332,852
Jul 10, 202484.9886.2184.4286.1085.431,117
Jul 9, 202484.6486.4383.8485.8485.172,248
Jul 8, 202485.2887.0484.6384.7984.134,358
Jul 5, 202485.6485.8383.9484.3083.655,257
Jul 4, 202486.7286.7285.0085.6484.981,313
Jul 3, 202488.0288.4086.7687.3986.715,511
Jul 2, 202487.4288.5687.2288.4787.783,458
Jul 1, 202485.2087.4284.6087.4286.748,792
Jun 28, 202484.0084.6283.6984.2283.571,042
Jun 27, 202483.5983.5981.4881.9081.26837
Jun 26, 202483.0884.2483.0783.5982.94889
Jun 25, 202483.3083.7682.9783.0782.431,955
Jun 24, 202481.8483.2881.1583.2882.63690
Jun 21, 202483.2083.4481.8481.8481.201,068
Jun 20, 202484.7484.7482.5083.2082.5521,209
Jun 19, 202485.9385.9383.5085.6084.94393
Jun 18, 202482.1783.5081.3883.5082.8520,467
Jun 17, 202479.8081.4279.8081.4180.784,757
Jun 14, 202479.3680.3578.7679.8079.182,562
Jun 13, 202480.2780.5579.5180.2679.64485
Jun 12, 202481.1282.6180.5280.5279.901,192
Jun 11, 202480.9980.9979.3579.5578.934,922
Jun 10, 202479.9981.6579.9981.1380.501,095
Jun 7, 202480.3180.9180.0380.9180.28480
Jun 6, 202481.8881.8880.1580.3179.69770
Jun 5, 202481.2281.7180.7681.7181.083,739
Jun 4, 202478.4080.2478.4080.2279.60250
Jun 3, 202479.7080.5678.5179.4778.855,319
May 31, 202479.2579.7078.5079.7079.08780
May 29, 2024 0.36 Dividend
May 29, 202478.8779.5078.8679.2578.63217
May 28, 202480.2080.2078.8578.8777.904,351
May 27, 202480.0880.1478.8778.9878.01801
May 24, 202479.8580.1679.1780.1679.181,368
May 23, 202479.9279.9278.6278.6277.662,603
May 22, 202478.5381.9976.1381.9980.991,663
May 21, 202479.5580.4079.4480.1479.162,692
May 20, 202480.5680.5678.8079.3278.352,147
May 17, 202479.8479.9379.4279.8578.871,333
May 16, 202479.5080.0079.2680.0079.02717
May 15, 202479.5579.8679.2379.2878.31224
May 14, 202478.2479.1678.2478.7577.79174
May 13, 202477.8478.5177.8478.3577.39354
May 10, 202477.0078.7876.5776.5775.632,467
May 9, 202477.2878.1576.4976.4975.55465
May 8, 202475.2075.8775.0075.4074.486,296
May 7, 202475.3675.4474.8074.9774.05314
May 6, 202474.7575.1174.5374.9073.98931
May 3, 202473.0174.5873.0173.7872.884,090
May 2, 202474.3474.3473.0573.7972.8913,809
Apr 30, 202473.7674.5473.4374.3473.431,772
Apr 29, 202473.2973.9473.0473.6572.759,174
Apr 26, 202471.3373.0571.3373.0572.161,476
Apr 25, 202472.5872.8071.4072.1071.22865
Apr 24, 202472.3873.1072.2772.5871.692,727
Apr 23, 202472.2272.8071.7572.3871.491,696
Apr 22, 202470.5671.8270.5671.8270.944,942
Apr 19, 202471.2671.2669.7969.7968.941,449
Apr 18, 202471.0271.4770.6770.7069.832,759
Apr 17, 202470.2170.9170.2170.6769.803,556
Apr 16, 202470.0070.9869.5669.6368.78732
Apr 15, 202469.7970.7069.0269.0268.172,158
Apr 12, 202467.9167.9166.4266.4865.67391
Apr 11, 202466.5567.8566.5567.7766.94253
Apr 10, 202467.5868.4667.5067.9167.08159
Apr 9, 202468.5868.7668.1268.4767.63471
Apr 8, 202469.2169.3468.3968.8267.98208
Apr 5, 202468.8869.1967.6568.8067.9610,371
Apr 4, 202470.2870.2868.4968.4967.65487
Apr 3, 202470.1470.6369.4969.6568.80410
Apr 2, 202469.7269.7269.0269.0268.172,483
Apr 1, 202469.9670.3569.3869.5868.7318,624
Mar 28, 202469.1569.9869.0069.9869.12620
Mar 27, 202467.6968.9267.6968.9168.0779
Mar 26, 202467.9767.9767.6067.7966.96187
Mar 25, 202467.2767.8367.1267.1266.301,305
Mar 22, 202468.4068.4067.8067.9367.102,546
Mar 21, 202465.7968.5565.7968.4067.563,232
Mar 20, 202464.9865.7964.8665.7964.9836
Mar 19, 202464.3865.1764.3865.1764.3713,821
Mar 18, 202464.0064.6164.0064.1863.3966,403
Mar 15, 202464.6164.8064.5064.5063.719
Mar 14, 202464.1764.8764.1764.3363.5420,038
Mar 13, 202464.9265.5164.7064.7063.913,173
Mar 12, 202464.0664.3664.0664.1663.37212
Mar 11, 202463.9064.0863.7364.0863.303
Mar 8, 202464.8664.9564.5064.5063.71152
Mar 7, 202464.2764.5663.9563.9563.1784
Mar 6, 202465.0465.0464.1164.2063.4152
Mar 5, 202464.9265.0064.8864.8864.09218
Mar 4, 202464.0265.1963.6364.8264.03214
Mar 1, 202464.4464.4463.8564.2763.4850,152
Feb 29, 202464.8964.8964.0564.1363.34134
Feb 28, 2024 0.32 Dividend
Feb 28, 202464.7864.7864.7864.7863.991,820
Feb 27, 202465.7965.7964.1864.1863.073,435
Feb 26, 202465.3365.3564.8665.0163.89135
Feb 23, 202464.6265.9064.6265.2264.10155
Feb 22, 202464.6265.0464.0164.1763.06469
Feb 21, 202462.9062.9062.9062.9061.82-
Feb 20, 202462.7963.3062.6162.9061.8253
Feb 19, 202464.0664.1463.0764.1463.032,113
Feb 16, 202464.6264.6263.2964.0662.96209
Feb 15, 202463.0064.0262.6864.0262.922,013
Feb 14, 202462.7662.7662.4862.4861.402,248
Feb 9, 202464.0464.0463.4863.7262.622,126
Feb 8, 202464.1564.1563.8164.0462.94320
Feb 7, 202464.7664.7663.3663.9062.80663
Feb 6, 202464.0864.0863.3663.4962.40737
Feb 5, 202464.0064.0863.4863.7862.68153
Feb 2, 202463.3864.0163.3864.0062.901,849
Feb 1, 202463.4264.2062.4062.9461.8675
Jan 31, 202464.0164.7464.0164.2663.1588
Jan 30, 202463.7263.9063.1163.6062.5040,074
Jan 29, 202461.9762.1161.5062.0660.9919
Jan 26, 202462.7663.0561.7562.1161.042,746
Jan 25, 202462.2963.0062.1662.7661.682,178
Jan 24, 202462.4763.0162.2962.2961.2244,297
Jan 23, 202463.2863.2862.6262.9761.8824,227
Jan 22, 202463.5064.7763.5064.2063.09373

Related Tickers

I5G.F IG Group Holdings plc
12.44
0.00%
 
ATRY.TA Atreyu Capital Markets Ltd
7,725.00
+0.59%
 
FTK.HA Flatex AG
16.16
+2.77%
 
XTP.DE Sino AG
82.50
-0.60%
 
TAVI.L Tavistock Investments Plc
4.0250
0.00%
 
D.MI Directa Sim S.p.A.
4.0600
0.00%
 
7LX.BE Galaxy Digital Holdings Ltd
20.96
+3.92%
 
SWG.HA Charles Schwab Corp
74.60
+1.04%
 
SWASTIKA.BO Swastika Investmart Limited
190.00
+2.59%
 
SYSX Sysorex, Inc.
0.0001
0.00%