UK markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
155.80+1.31 (+0.85%)
At close: 05:00PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
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 20220.94686 Dividend
24 Feb 2022167.00169.00157.31165.00164.0570,486
23 Feb 2022174.71174.71169.10169.10168.131,425
22 Feb 2022175.65176.54173.30176.51175.502,045
21 Feb 2022175.68177.00174.20174.20173.201,372
18 Feb 2022180.70180.70174.62174.62173.628,229
17 Feb 2022185.94186.08180.00181.52180.483,743
16 Feb 2022186.58187.17183.65185.05183.991,012
15 Feb 2022189.29189.64187.33187.33186.263,600
14 Feb 2022189.00189.57186.28188.09187.016,381
11 Feb 2022192.47194.75189.69190.80189.7139,337
10 Feb 2022195.67197.20193.51194.02192.914,834
09 Feb 2022196.10197.74194.00195.81194.692,240
08 Feb 2022194.88196.22192.94194.09192.985,919
07 Feb 2022196.43196.43191.79193.61192.505,216
04 Feb 2022190.17197.15190.17196.43195.3015,320
03 Feb 2022192.48193.20190.70190.75189.6617,166
02 Feb 2022191.67194.17190.88191.19190.098,690
01 Feb 2022187.62191.98187.19191.98190.889,268
31 Jan 2022186.00187.80184.43187.62186.544,647
28 Jan 2022182.97186.21180.77186.00184.937,234
27 Jan 2022185.57186.95183.33183.62182.571,214
26 Jan 2022187.34190.72185.20186.25185.185,621
25 Jan 2022186.89186.89182.37186.19185.124,898
24 Jan 2022187.50190.55180.80190.55189.465,194
21 Jan 2022188.93188.93186.34186.35185.289,072
20 Jan 2022189.77193.42188.00190.57189.4813,879
19 Jan 2022197.15199.35189.00189.00187.9244,149
18 Jan 2022212.90212.90192.11197.17196.0424,756
17 Jan 2022208.79212.97208.79212.90211.681,836
14 Jan 2022215.05215.05207.95208.79207.591,235
13 Jan 2022216.16218.16215.68215.68214.441,577
12 Jan 2022225.00225.00214.96215.81214.572,616
11 Jan 2022225.61226.20223.00224.76223.47228
10 Jan 2022224.85229.53223.98225.61224.321,791
07 Jan 2022225.68227.16223.78224.93223.64999
06 Jan 2022228.84229.07221.78225.68224.381,836
05 Jan 2022231.59233.00227.58228.54227.236,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...