UK Markets close in 6 hrs 37 mins

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
157.22-0.57 (-0.36%)
At close: 05:00PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022------
29 Jun 2022157.32158.94156.55157.22157.222,196
28 Jun 2022160.00160.28157.53157.79157.792,096
27 Jun 2022159.14159.14155.89156.61156.615,838
24 Jun 2022151.71158.86151.71158.29158.292,924
23 Jun 2022146.57149.50145.51149.50149.502,285
22 Jun 2022145.00146.86144.27146.86146.861,194
21 Jun 2022146.74147.92145.26146.85146.852,034
20 Jun 2022142.65145.00142.37143.02143.02368
17 Jun 2022144.91146.03142.95145.34145.344,802
15 Jun 2022148.17148.17146.41146.82146.82307
14 Jun 2022146.45147.00144.55145.21145.21384
13 Jun 2022141.55145.33141.50144.66144.666,316
10 Jun 2022147.98149.09142.70142.70142.703,377
09 Jun 2022154.78154.78150.25150.25150.25451
08 Jun 2022154.50155.19153.25154.19154.19247
07 Jun 2022156.00156.48155.94156.48156.4899
06 Jun 2022152.40155.98152.40153.75153.75205
03 Jun 2022155.51155.51152.08154.00154.00813
02 Jun 2022153.61155.60152.97154.44154.444,206
01 Jun 2022155.00155.83151.89154.43154.434,985
31 May 2022154.00156.80152.80156.64156.64569
30 May 2022154.00154.00153.00153.00153.0063
27 May 2022157.79157.79153.39155.80155.801,232
26 May 2022155.24155.37154.13154.49154.49177
25 May 2022149.76152.72149.76151.65151.65316
24 May 2022148.79151.58148.27151.58151.58220
23 May 2022150.89153.69150.50151.90151.901,210
20 May 2022151.19152.50146.11148.67148.672,793
19 May 2022150.61151.57148.50151.19151.19846
18 May 2022153.53155.49152.03152.30152.301,596
17 May 2022153.58154.96153.10154.63154.634,996
16 May 2022155.41155.41155.41155.41155.41-
13 May 2022157.98158.12154.86155.41155.414,241
12 May 2022154.78155.30151.17153.44153.444,336
11 May 2022156.00157.48155.81156.20156.20704
10 May 2022159.53161.23155.90156.63156.631,680
09 May 2022157.00160.94157.00158.10158.101,988
06 May 2022156.15158.76156.15158.39158.393,405
05 May 2022157.85158.22155.42156.00156.00401
04 May 2022158.50159.28157.11158.57158.571,457
03 May 2022157.00160.00155.75156.91156.916,223
02 May 2022153.61157.76153.61154.00154.006,954
29 Apr 2022156.31156.79151.22151.22151.224,950
28 Apr 2022156.25158.20156.25157.48157.48412
27 Apr 2022158.65159.04152.50152.50152.501,050
26 Apr 2022158.46158.81155.36156.79156.795,126
25 Apr 2022152.55157.33152.55156.65156.652,826
22 Apr 2022154.84156.29154.84155.30155.301,504
20 Apr 2022157.50159.38157.50157.95157.951,503
19 Apr 2022147.01157.50146.06156.76156.762,320
18 Apr 2022150.85154.84150.71153.34153.341,544
14 Apr 2022154.06155.84150.44151.03151.03678
13 Apr 2022148.00150.75147.59149.50149.50448
12 Apr 2022151.93151.93148.75149.23149.23443
11 Apr 2022150.50154.50150.49150.54150.54413
08 Apr 2022150.46153.39150.46150.87150.875,085
07 Apr 2022148.10149.42146.91149.19149.192,612
06 Apr 2022151.08151.08148.85149.93149.933,971
05 Apr 2022151.68152.29150.92151.08151.081,129
04 Apr 2022152.36153.27150.59150.86150.863,362
01 Apr 2022156.69157.60153.40153.40153.406,470
31 Mar 2022159.51159.51157.02157.75157.75530
30 Mar 2022160.00161.54159.96160.09160.09409
29 Mar 2022163.67163.67160.96161.90161.905,265
28 Mar 2022160.71160.95158.88159.80159.803,287
25 Mar 2022161.81163.00159.26159.26159.262,453
24 Mar 2022162.00163.51161.28162.47162.472,439
23 Mar 2022168.13168.13162.53162.60162.604,889
22 Mar 2022167.36169.28167.36168.90168.90491
21 Mar 2022173.05173.05166.84166.84166.84469
18 Mar 2022173.64173.67170.95170.95170.954,435
17 Mar 2022171.00173.64170.68173.64173.64612
16 Mar 2022171.70174.54171.70173.60173.605,151
15 Mar 2022170.00170.18167.68169.64169.64669
14 Mar 2022165.74167.00164.75166.35166.351,128
11 Mar 2022166.71167.92165.74165.74165.743,988
10 Mar 2022165.75167.10163.59165.13165.132,444
09 Mar 2022165.75168.74165.75167.36167.36813
08 Mar 2022165.00166.60162.48164.17164.171,255
07 Mar 2022164.18166.00163.49164.38164.382,813
04 Mar 2022166.73167.61164.45165.63165.635,711
03 Mar 2022171.01171.46166.49166.73166.733,914
02 Mar 2022168.00173.06168.00172.70172.7011,059
25 Feb 2022164.25177.40163.00177.40177.407,140
25 Feb 20221.10426 Dividend
24 Feb 2022167.00169.00157.31165.00163.9070,486
23 Feb 2022174.71174.71169.10169.10167.971,425
22 Feb 2022175.65176.54173.30176.51175.332,045
21 Feb 2022175.68177.00174.20174.20173.031,372
18 Feb 2022180.70180.70174.62174.62173.458,229
17 Feb 2022185.94186.08180.00181.52180.313,743
16 Feb 2022186.58187.17183.65185.05183.811,012
15 Feb 2022189.29189.64187.33187.33186.083,600
14 Feb 2022189.00189.57186.28188.09186.836,381
11 Feb 2022192.47194.75189.69190.80189.5239,337
10 Feb 2022195.67197.20193.51194.02192.724,834
09 Feb 2022196.10197.74194.00195.81194.502,240
08 Feb 2022194.88196.22192.94194.09192.795,919
07 Feb 2022196.43196.43191.79193.61192.315,216
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...