São Paulo - Delayed Quote BRL

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

113.50
-1.18
(-1.02%)
At close: May 29 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 29, 2025112.13113.70111.97113.50113.505,913
May 29, 2025 0.408975 Dividend
May 28, 2025117.00117.00115.07115.07114.66585
May 27, 2025115.03116.67114.03116.67116.262,145
May 26, 2025116.58116.58111.70115.00114.595,781
May 23, 2025110.51113.66110.51111.43111.035,407
May 22, 2025111.44113.61111.37112.77112.372,492
May 21, 2025114.99114.99111.71114.71114.301,060
May 20, 2025117.60117.60114.18114.24113.83603
May 19, 2025116.97117.61113.11117.61117.19245
May 16, 2025116.69117.60116.56117.60117.18396
May 15, 2025116.57117.39114.40116.00115.591,696
May 14, 2025112.91116.56112.91116.56116.151,071
May 13, 2025111.33113.26111.26111.26110.861,349
May 12, 2025111.89113.42111.18111.77111.373,902
May 9, 2025104.24107.94104.24105.96105.58562
May 8, 2025106.00108.47105.96107.68107.30473
May 7, 2025105.18106.40103.85103.85103.48682
May 6, 2025105.09105.80104.60104.98104.614,130
May 5, 2025105.94107.07104.04104.04103.678,457
May 2, 2025102.01107.14102.01105.95105.57170,221
Apr 30, 2025101.15103.14101.02102.01101.65277
Apr 29, 2025102.43103.52101.82102.88102.51502
Apr 28, 2025103.09104.15102.50103.61103.242,318
Apr 25, 2025103.38104.80102.61104.80104.434,680
Apr 24, 2025100.00103.3198.94102.91102.543,061
Apr 23, 2025103.79103.79100.39100.39100.033,445
Apr 22, 202596.1499.3696.1498.8098.452,077
Apr 17, 202598.4199.7298.0598.0597.704,219
Apr 16, 202599.2599.4296.2297.3597.00417
Apr 15, 202598.77101.3298.0898.0897.733,135
Apr 14, 202598.95100.0097.0098.3598.005,214
Apr 11, 202594.8997.2494.2296.5496.2010,034
Apr 10, 202598.5198.5194.0394.6894.3424,280
Apr 9, 202589.75101.2989.75100.64100.287,696
Apr 8, 202594.9895.9190.4891.5891.254,603
Apr 7, 202588.3993.6086.5891.8391.5030,269
Apr 4, 202594.9694.9689.6791.1490.825,803
Apr 3, 2025103.07103.0795.0295.0294.6814,389
Apr 2, 2025104.79107.40102.69104.90104.532,176
Apr 1, 2025104.09104.79101.60104.79104.4252,285
Mar 31, 2025103.07107.00101.60107.00106.62756
Mar 28, 2025110.08110.08103.10104.02103.65943
Mar 27, 2025110.04110.60106.64110.60110.211,015
Mar 26, 2025112.60112.63108.87108.87108.482,172
Mar 25, 2025111.76111.93109.97111.78111.381,636
Mar 24, 2025108.00111.88108.00111.14110.742,498
Mar 21, 2025106.09108.00105.35107.01106.635,276
Mar 20, 2025104.25107.72104.25105.70105.322,888
Mar 19, 2025106.49106.49103.81104.73104.36819
Mar 18, 2025103.89107.38103.17107.38107.00620
Mar 17, 2025103.09107.40102.68107.40107.02967
Mar 14, 2025100.51103.95100.51103.10102.7314,275
Mar 13, 2025103.45104.86100.51100.51100.151,648
Mar 12, 2025102.61105.74102.60103.30102.937,446
Mar 11, 2025103.63104.71102.24102.59102.235,208
Mar 10, 2025106.26106.26101.99103.62103.253,320
Mar 7, 2025109.17110.08105.48108.49108.102,032
Mar 6, 2025114.99114.99107.01107.01106.639,809
Mar 5, 2025116.49118.84112.17118.84118.4245,790
Feb 28, 2025119.07122.00118.09120.19119.76385
Feb 27, 2025 0.401912 Dividend
Feb 27, 2025120.48121.64117.80118.31117.898,393
Feb 26, 2025118.14123.00116.81121.85121.024,672
Feb 25, 2025121.89121.99116.57118.14117.331,812
Feb 24, 2025119.82121.78117.42120.13119.312,588
Feb 21, 2025123.05123.34119.32119.81118.994,673
Feb 20, 2025127.61127.61120.19122.37121.538,405
Feb 19, 2025127.75128.24126.10127.61126.743,088
Feb 18, 2025124.80127.40124.80126.60125.7310,664
Feb 17, 2025126.66127.00124.80124.80123.959,604
Feb 14, 2025123.71126.77123.64125.41124.558,209
Feb 13, 2025125.25126.00123.43125.00124.14645
Feb 12, 2025124.67125.14123.00124.00123.15916
Feb 11, 2025125.47125.47124.00124.67123.82787
Feb 10, 2025127.40128.17124.49126.00125.149,281
Feb 7, 2025127.12127.52125.70126.69125.827,320
Feb 6, 2025125.93127.50125.40127.50126.634,037
Feb 5, 2025123.05125.26122.79124.44123.592,655
Feb 4, 2025124.95124.95121.68123.00122.164,786
Feb 3, 2025123.01124.93122.00124.93124.08303,836
Jan 31, 2025128.50128.50123.01123.01122.174,614
Jan 30, 2025127.00127.63125.59127.22126.356,303
Jan 29, 2025123.86127.00123.47123.47122.631,477
Jan 28, 2025124.60125.28123.09123.09122.251,526
Jan 27, 2025124.00125.52123.35123.40122.565,084
Jan 24, 2025125.00125.73123.50125.40124.549,648
Jan 23, 2025126.32127.00125.19125.30124.4475,009
Jan 22, 2025127.00127.10124.53124.53123.682,245
Jan 21, 2025126.00128.49123.00128.49127.611,942
Jan 20, 2025128.63130.40124.00125.16124.309,364
Jan 17, 2025124.90127.19124.26126.15125.292,029
Jan 16, 2025122.94124.87121.70124.87124.023,684
Jan 15, 2025116.60123.15116.60122.49121.656,879
Jan 14, 2025113.09115.81113.09115.43114.648,024
Jan 13, 2025113.61115.00113.00114.25113.471,507
Jan 10, 2025118.77118.77113.58114.10113.323,406
Jan 9, 2025118.41118.97116.05117.59116.7912,329
Jan 8, 2025118.77118.77115.15118.41117.60525
Jan 7, 2025118.56119.42115.15118.20117.393,428
Jan 6, 2025118.24120.60118.24119.36118.541,648
Jan 3, 2025118.55119.55117.00117.86117.052,694
Jan 2, 2025120.43121.10117.19118.07117.263,703
Dec 30, 2024120.46120.46116.69118.20117.39551
Dec 27, 2024119.89120.00118.00119.28118.461,401
Dec 26, 2024118.00119.89118.00119.63118.811,677
Dec 23, 2024116.00118.14115.40118.14117.331,957
Dec 20, 2024112.20116.36111.54116.36115.561,743
Dec 19, 2024120.43120.43113.16116.36115.562,485
Dec 18, 2024118.65119.51114.86115.27114.484,455
Dec 17, 2024119.98120.35116.26120.00119.182,216
Dec 16, 2024121.90121.90117.00119.98119.164,224
Dec 13, 2024116.93120.99116.93120.99120.161,014
Dec 12, 2024121.50123.06116.50123.06122.227,237
Dec 11, 2024117.76122.20117.53122.20121.36660
Dec 10, 2024121.88121.88118.00118.02117.213,590
Dec 9, 2024121.28124.91119.98124.91124.063,305
Dec 6, 2024119.99121.68119.47121.27120.443,786
Dec 5, 2024121.83121.83119.21119.51118.694,054
Dec 4, 2024121.92122.16120.14120.62119.791,757
Dec 3, 2024122.57123.49121.38121.92121.094,178
Dec 2, 2024122.67123.48121.45122.61121.7720,069
Nov 29, 2024 0.434553 Dividend
Nov 29, 2024123.50131.00118.12120.14119.3214,019
Nov 28, 2024118.90125.05118.21118.50117.266,367
Nov 27, 2024117.74120.00117.48120.00118.746,206
Nov 26, 2024115.64119.89114.66119.89118.63656
Nov 25, 2024117.11118.55114.51114.51113.311,947
Nov 22, 2024116.76117.24115.43117.11115.882,320
Nov 21, 2024112.58116.60112.58115.60114.392,291
Nov 19, 2024112.84113.04110.88112.00110.83524
Nov 18, 2024114.66115.02112.21112.84111.662,406
Nov 14, 2024117.40117.40113.16114.03112.831,466
Nov 13, 2024113.75117.03113.60116.23115.011,374
Nov 12, 2024115.43116.40113.82114.07112.875,357
Nov 11, 2024115.00117.24114.67115.43114.228,652
Nov 8, 2024111.54114.54111.54112.63111.456,009
Nov 7, 2024111.70113.67110.20113.30112.1110,142
Nov 6, 2024108.50114.10107.03113.98112.7997,327
Nov 5, 202499.12101.4098.79101.40100.34610
Nov 4, 2024101.58101.5898.2098.7097.671,125
Nov 1, 2024100.52102.3099.80101.58100.521,951
Oct 31, 2024100.73100.7399.00100.5299.477,361
Oct 30, 2024101.95102.10100.00100.0098.951,007
Oct 29, 202499.80100.7099.68100.5299.471,799
Oct 28, 202498.1499.7097.9999.1698.121,542
Oct 25, 2024100.24100.2497.2198.0697.031,734
Oct 24, 202499.1099.6598.6498.8497.80520
Oct 23, 202497.0599.4097.0597.9396.901,010
Oct 22, 202498.2098.8997.8198.3097.2752,642
Oct 21, 202499.83100.9998.2498.5097.47585
Oct 18, 2024100.10100.7099.7699.8398.78977
Oct 17, 2024100.32101.54100.00101.0099.941,858
Oct 16, 2024100.00101.7099.56100.3299.275,321
Oct 15, 202499.05101.2097.30100.0098.952,555
Oct 14, 202497.5097.6096.6097.6096.5842,164
Oct 11, 202492.1297.0092.1296.0195.00840
Oct 10, 202493.9294.0093.2894.0093.01627
Oct 9, 202491.7394.3591.7394.0593.062,200
Oct 8, 202491.0091.5890.9591.5890.62622
Oct 7, 202489.9791.1789.6690.2789.32197
Oct 4, 202490.1090.4388.7490.2789.32957
Oct 3, 202490.9990.9988.4788.4787.54285
Oct 2, 202489.1089.4589.0389.0388.101,945
Oct 1, 202490.0990.0988.1188.9287.999,105
Sep 30, 202490.4590.4588.8389.7388.791,007
Sep 27, 202490.3291.6590.1390.4589.50281
Sep 26, 202490.1690.5489.4790.0089.064,090
Sep 25, 202491.7891.7888.1888.1887.26781
Sep 24, 202490.6090.8989.9890.8789.92280
Sep 23, 202492.7092.7591.5092.0191.05334
Sep 20, 202491.2691.9890.8191.5590.593,530
Sep 19, 202490.4891.5089.0891.5090.54649
Sep 18, 202488.2388.9287.7788.0287.101,265
Sep 17, 202489.7390.0088.2588.2587.32946
Sep 16, 202489.1089.4687.9488.6687.73837
Sep 13, 202489.1989.6488.5589.1088.17526
Sep 12, 202489.3789.4388.1888.7787.841,331
Sep 11, 202488.1688.8386.2388.4087.472,322
Sep 10, 202490.5090.5086.9788.1887.269,311
Sep 9, 202490.6392.6990.6391.5090.545,189
Sep 6, 202491.8796.0089.1696.0094.99710
Sep 5, 202491.7292.8390.0290.9690.016,471
Sep 4, 202491.4092.7591.1791.9891.021,300
Sep 3, 202494.5095.1091.4091.4090.4416,523
Sep 2, 202494.96101.4094.9696.2695.2512,913
Aug 30, 202496.4296.4292.4294.9693.969,490
Aug 29, 202495.00104.0092.7195.2594.251,761
Aug 28, 202493.8393.8392.5092.7991.82834
Aug 27, 202493.8393.8392.5393.8392.855,520
Aug 26, 202494.0094.3292.5692.9091.935,678
Aug 23, 202493.2494.1192.2693.2492.265,824
Aug 22, 202491.4992.9991.4992.9992.026,203
Aug 21, 202491.2691.2690.1090.4689.515,539
Aug 20, 202490.9991.7890.6390.9990.04626
Aug 19, 202491.6292.5190.5492.5191.54908
Aug 16, 202490.6592.0790.5492.0791.10499
Aug 15, 202491.5792.5891.0091.0090.0514,100
Aug 14, 202489.0691.1788.5690.5089.55977
Aug 13, 202489.7390.4489.0590.4489.49283
Aug 12, 202490.0090.0088.6589.1988.26810
Aug 9, 202489.0090.2688.5390.0089.061,043
Aug 8, 202488.9290.5388.9290.4589.50914
Aug 7, 202489.4691.1688.8888.9287.991,126
Aug 6, 202488.8189.3086.5988.5187.589,217
Aug 5, 202488.9088.9084.4288.8887.9521,791
Aug 2, 202495.9996.0088.9790.3489.397,893
Aug 1, 202496.9396.9394.3195.5994.597,364
Jul 31, 202496.4097.3195.1195.9794.9616,698
Jul 30, 202494.9796.0493.5694.6193.624,968
Jul 29, 202495.4395.4392.3192.6991.724,020
Jul 26, 202492.9095.1292.9094.4893.493,644
Jul 25, 202491.3693.1191.3692.7191.744,766
Jul 24, 202492.4493.1091.6392.4591.481,773
Jul 23, 202491.0192.3090.8791.7190.7514,285
Jul 22, 202492.1992.1989.2590.6389.6826,985
Jul 19, 202490.6992.0089.5892.0091.042,583
Jul 18, 202490.0993.2989.9890.5089.5520,448
Jul 17, 202492.0093.1891.3791.9390.9787,953
Jul 16, 202489.0491.6888.9291.4590.495,281
Jul 15, 202486.9489.6386.9489.2788.33107,391
Jul 12, 202487.8687.9386.9486.9486.031,774
Jul 11, 202486.3987.5086.0087.0186.102,852
Jul 10, 202484.9886.2184.4286.1085.201,117
Jul 9, 202484.6486.4383.8485.8484.942,248
Jul 8, 202485.2887.0484.6384.7983.904,358
Jul 5, 202485.6485.8383.9484.3083.425,257
Jul 4, 202486.7286.7285.0085.6484.741,313
Jul 3, 202488.0288.4086.7687.3986.475,511
Jul 2, 202487.4288.5687.2288.4787.543,458
Jul 1, 202485.2087.4284.6087.4286.508,792
Jun 28, 202484.0084.6283.6984.2283.341,042
Jun 27, 202483.5983.5981.4881.9081.04837
Jun 26, 202483.0884.2483.0783.5982.71889
Jun 25, 202483.3083.7682.9783.0782.201,955
Jun 24, 202481.8483.2881.1583.2882.41690
Jun 21, 202483.2083.4481.8481.8480.981,068
Jun 20, 202484.7484.7482.5083.2082.3321,209
Jun 19, 202485.9385.9383.5085.6084.70393
Jun 18, 202482.1783.5081.3883.5082.6220,467
Jun 17, 202479.8081.4279.8081.4180.564,757
Jun 14, 202479.3680.3578.7679.8078.962,562
Jun 13, 202480.2780.5579.5180.2679.42485
Jun 12, 202481.1282.6180.5280.5279.681,192
Jun 11, 202480.9980.9979.3579.5578.724,922
Jun 10, 202479.9981.6579.9981.1380.281,095
Jun 7, 202480.3180.9180.0380.9180.06480
Jun 6, 202481.8881.8880.1580.3179.47770
Jun 5, 202481.2281.7180.7681.7180.853,739
Jun 4, 202478.4080.2478.4080.2279.38250
Jun 3, 202479.7080.5678.5179.4778.645,319
May 31, 202479.2579.7078.5079.7078.86780
May 29, 2024 0.356658 Dividend
May 29, 202478.8779.5078.8679.2578.42217

Related Tickers

MLPHO.PA Photonike Capital SA
0.1180
0.00%
 
DFTK.F DF Deutsche Forfait AG
1.4600
+3.55%
 
P55.F Plus500 Ltd.
40.38
+0.50%
 
6AX.F DMG Blockchain Solutions Inc.
0.1586
-2.70%
 
8365.HK Hatcher Group Limited
0.280
0.00%
 
DYNA Dynastar Holdings, Inc.
0.0100
-67.74%
 
IGGRF IG Group Holdings plc
12.33
-2.57%
 
6178.HK Everbright Securities Company Limited
7.120
-0.84%
 
LUS1.DE Lang & Schwarz Aktiengesellschaft
22.40
+0.45%
 
CAV.L Cavendish plc
11.22
-2.43%