UK markets open in 1 hour 32 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
64.78+0.90 (+1.42%)
At close: 06:05PM BRT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202464.7864.7864.7864.7864.781,820
28 Feb 20240.314661 Dividend
27 Feb 202465.7965.7964.1864.1863.873,435
26 Feb 202465.3365.3564.8665.0164.69135
23 Feb 202464.6265.9064.6265.2264.90155
22 Feb 202464.6265.0464.0164.1763.86469
21 Feb 202462.9062.9062.9062.9062.59-
20 Feb 202462.7963.3062.6162.9062.5953
19 Feb 202464.0664.1463.0764.1463.832,113
16 Feb 202464.6264.6263.2964.0663.75209
15 Feb 202463.0064.0262.6864.0263.712,013
14 Feb 202462.7662.7662.4862.4862.172,248
09 Feb 202464.0464.0463.4863.7263.412,126
08 Feb 202464.1564.1563.8164.0463.73320
07 Feb 202464.7664.7663.3663.9063.59663
06 Feb 202464.0864.0863.3663.4963.18737
05 Feb 202464.0064.0863.4863.7863.47153
02 Feb 202463.3864.0163.3864.0063.691,849
01 Feb 202463.4264.2062.4062.9462.6375
31 Jan 202464.0164.7464.0164.2663.9488
30 Jan 202463.7263.9063.1163.6063.2940,074
29 Jan 202461.9762.1161.5062.0661.7619
26 Jan 202462.7663.0561.7562.1161.812,746
25 Jan 202462.2963.0062.1662.7662.452,178
24 Jan 202462.4763.0162.2962.2961.9844,297
23 Jan 202463.2863.2862.6262.9762.6624,227
22 Jan 202463.5064.7763.5064.2063.89373
19 Jan 202461.6862.8661.6862.8562.54172
18 Jan 202462.9862.9861.6461.7161.41174
17 Jan 202461.9961.9961.7461.7461.4467
16 Jan 202461.7562.5561.1062.1361.832,379
15 Jan 202460.7761.8060.0061.8061.501,876
12 Jan 202461.3861.6761.0261.2360.933,248
11 Jan 202462.2562.2561.2661.6461.34100
10 Jan 202462.1062.1062.1062.1061.8051
09 Jan 202462.8862.8962.4862.4862.17131
08 Jan 202462.3462.8862.2662.8862.57149
05 Jan 202462.4663.2162.0462.5862.27298
04 Jan 202462.8163.2762.8162.8262.513,500
03 Jan 202463.7263.7262.0462.8162.50916
02 Jan 202462.4763.5862.2963.3062.992,793
28 Dec 202362.4062.7462.0962.0961.796,243
27 Dec 202361.5061.8761.5061.8761.57686
26 Dec 202361.0861.5061.0861.5061.20140
22 Dec 202361.9562.3461.7061.7061.4071
21 Dec 202361.6361.7461.5061.7061.408,798
20 Dec 202361.9362.5261.5761.8161.5163
19 Dec 202361.6761.9361.6761.9361.63516
18 Dec 202361.4863.0961.4861.6861.38103
15 Dec 202364.1464.1462.5262.6062.296,979
14 Dec 202359.9962.8859.9962.8862.573,559
13 Dec 202358.3259.3258.2059.2158.921,772
12 Dec 202357.9558.3857.9558.3258.03965
11 Dec 202357.9458.0957.6957.7857.50956
08 Dec 202356.6057.6956.5257.6957.41772
07 Dec 202355.3756.1655.3755.9355.663,962
06 Dec 202356.0456.2756.0456.2755.9911
05 Dec 202357.7257.7255.9956.0455.77559
04 Dec 202356.5757.7256.5757.7257.442,329
01 Dec 202356.7356.7355.7456.5856.307,391
30 Nov 202356.2156.3455.9056.0255.75416
29 Nov 202354.6456.0054.6456.0055.73201
29 Nov 20230.313846 Dividend
28 Nov 202353.1554.9953.1554.3653.788,278
27 Nov 202354.9055.1754.8455.1754.58186
24 Nov 202355.5055.5054.6054.6054.0294
23 Nov 202355.2155.2155.2155.2154.62-
22 Nov 202355.0655.2154.5855.2154.6266
21 Nov 202354.9054.9054.5154.6254.0433
20 Nov 202355.4255.4254.7255.0854.49884
17 Nov 202355.3355.4755.2055.4254.8336
16 Nov 202354.5854.5854.3054.3053.7235
14 Nov 202353.7855.3853.7855.1654.575,187
13 Nov 202352.8053.7052.8053.2952.725,861
10 Nov 202352.7553.3052.7353.2052.63126
09 Nov 202353.0553.0552.7552.7552.19389
08 Nov 202353.0053.2052.8053.2052.637,580
07 Nov 202352.6752.7152.5352.5351.972,232
06 Nov 202353.3653.7552.6752.6752.111,040
03 Nov 202351.5053.6051.5053.3552.781,659
01 Nov 202350.9550.9550.8050.8150.274
31 Oct 202350.9051.0550.7950.9550.41349
30 Oct 202348.6050.9048.6050.9050.362,258
27 Oct 202349.0249.0248.3548.4547.93458
26 Oct 202349.7549.9549.5049.5549.0289
25 Oct 202349.7549.7549.5049.5849.05130
24 Oct 202350.4050.4949.9249.9249.3949
23 Oct 202350.0150.4949.9550.1349.60493
20 Oct 202350.3950.6550.2050.5049.962,475
19 Oct 202351.3051.3050.3950.3949.85134
18 Oct 202351.4851.5550.9350.9850.44559
17 Oct 202352.7052.9551.3351.8251.27555
16 Oct 202353.0453.2052.9152.9152.3534
13 Oct 202352.8452.8451.5251.5250.97548
11 Oct 202352.9252.9252.5252.7252.16425
10 Oct 202353.3453.5553.0453.0452.4839
09 Oct 202353.3853.6253.0753.2452.672,964
06 Oct 202353.9854.0453.8154.0453.4623,830
05 Oct 202352.5553.3852.2753.3152.7426,091
04 Oct 202352.3053.2252.2353.2252.6512,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...