UK Markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
64.92+0.03 (+0.05%)
At close: 06:14PM BRT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202365.0065.7664.9264.9264.9246
07 Feb 202363.7164.8963.5764.8964.893,496
06 Feb 202363.0364.1163.0363.7163.713,138
03 Feb 202361.9463.9861.9463.0463.049,748
02 Feb 202361.5862.5060.4961.9561.9510,704
01 Feb 202360.6861.9560.6861.5861.5845,074
31 Jan 202362.6962.6960.5161.4061.401,030
30 Jan 202360.0061.7159.6261.2661.262,913
27 Jan 202359.8160.5059.8160.3160.31198
26 Jan 202359.5359.7259.4559.6759.67808
25 Jan 202358.8659.1658.3059.1459.1414,915
24 Jan 202359.7060.2259.2859.5959.596,566
23 Jan 202359.3559.7558.4359.7059.701,172
20 Jan 202360.4661.1558.9259.3659.364,772
19 Jan 202360.0060.6059.8060.4660.46448
18 Jan 202359.4360.7758.9960.4060.407,909
17 Jan 202362.5062.5058.5759.3759.376,326
16 Jan 202363.0064.0063.0063.4563.45602
13 Jan 202361.8263.4961.8263.4663.46740
12 Jan 202362.4362.9562.1062.6762.671,534
11 Jan 202362.1663.0962.0062.8462.843,620
10 Jan 202361.9362.1661.1561.9561.952,401
09 Jan 202361.6062.5061.6061.8261.821,410
06 Jan 202361.2861.2860.4360.5460.542,485
05 Jan 202362.8062.8061.2461.2861.28426
04 Jan 202363.1863.6162.6362.8062.807,432
03 Jan 202362.4562.9161.4161.4161.4138,324
02 Jan 202359.9361.3859.8160.1160.11473
29 Dec 202259.5060.5959.3659.9359.933,379
28 Dec 202260.0360.0559.5259.7359.73449
27 Dec 202261.1461.1460.2160.3760.37229
26 Dec 202260.2667.4459.1659.6459.642,906
23 Dec 202259.8059.8058.3458.3458.34141
22 Dec 202260.8660.8658.8459.3959.39179
21 Dec 202260.0060.6459.9460.4760.471,038
20 Dec 202261.1861.1859.3660.0160.01844
19 Dec 202261.2361.4860.5060.7760.77498
16 Dec 202261.8561.8560.6060.9660.96398
15 Dec 202262.7663.3961.5261.9161.91942
14 Dec 202265.5965.5963.7863.7863.782,618
13 Dec 202265.0065.5764.2364.8164.812,771
12 Dec 202263.3164.4363.0564.0964.091,252
09 Dec 202262.7163.2062.2062.8462.847,555
08 Dec 202262.7662.8561.7762.0262.021,394
07 Dec 202263.2563.5162.2162.6462.64971
06 Dec 202264.0864.6163.1563.4463.441,827
05 Dec 202266.1566.1564.9165.3465.342,380
02 Dec 202266.3266.4665.4966.1066.103,620
01 Dec 202267.0667.3465.8766.3266.32104,502
30 Nov 202267.1067.2765.5266.6466.645,683
29 Nov 202268.4068.4066.9267.0667.064,509
28 Nov 202269.1869.1868.1368.4068.405,039
25 Nov 202268.3970.7068.3970.2870.281,179
24 Nov 202268.1068.1067.0767.6967.69828
23 Nov 202269.3469.5369.1569.1569.152,365
22 Nov 202267.6268.4967.6268.4968.49408
21 Nov 202266.7867.6266.7567.6267.62286
18 Nov 202267.9668.8867.6767.8367.831,413
17 Nov 202268.7969.1667.9667.9667.964,491
16 Nov 202267.9168.7967.3468.7968.793,960
14 Nov 202267.4368.4567.4367.9167.913,327
11 Nov 202266.6068.5866.6068.3268.3212,774
10 Nov 202264.0068.1263.5967.9167.918,106
09 Nov 202262.5662.9261.9862.7462.745,070
08 Nov 202262.5862.7362.2362.5662.561,239
07 Nov 202260.9062.3760.4462.2862.2822,113
04 Nov 202259.4260.0059.4259.8759.872,958
03 Nov 202259.1859.7259.0159.4559.45891
01 Nov 202259.8959.8958.8359.5959.5931,134
31 Oct 202261.0061.0159.3259.5259.521,155
28 Oct 202260.3060.8760.0460.5060.507,542
27 Oct 202259.7860.2459.2159.3559.355,679
26 Oct 202259.0060.2759.0060.0960.093,987
25 Oct 202258.0859.1358.0858.8158.816,966
24 Oct 202257.9058.0257.6157.9957.99411
21 Oct 202254.8555.9354.7555.6455.645,835
20 Oct 202254.4554.4654.0054.1254.12321
19 Oct 202254.9954.9954.3454.4554.452,916
18 Oct 202255.0056.7054.9754.9954.995,736
17 Oct 202254.3354.3553.8254.3554.352,853
14 Oct 202254.0554.6153.1253.4153.4112,384
13 Oct 202251.7854.1451.7854.0554.05309
11 Oct 202251.7452.0951.4451.7851.781,266
10 Oct 202252.2252.4951.7552.0352.034,998
07 Oct 202252.5052.7951.8552.2252.2210,605
06 Oct 202253.3353.3352.6252.7952.791,431
05 Oct 202253.0753.5152.8653.0053.002,235
04 Oct 202253.3354.2553.0454.1454.14966
03 Oct 202251.6751.8851.0051.7051.7034,446
30 Sept 202253.4254.0752.4852.8052.80912
29 Sept 202253.4353.4352.8953.2153.21654
28 Sept 202253.2853.8253.1753.5653.565,883
27 Sept 202251.8852.2151.8852.2152.21699
26 Sept 202253.3353.4652.8052.8352.83654
23 Sept 202253.4753.4752.1352.4152.414,173
22 Sept 202254.5854.5853.4753.4753.47696
21 Sept 202255.6656.4955.5155.5155.513,525
20 Sept 202255.7055.7055.1055.6655.66402
19 Sept 202256.3756.7356.1756.6256.621,380
16 Sept 202257.8857.8856.6756.8856.883,732
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...