Mercado abrirá em 1 h

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
443,80+0,13 (+0,03%)
No fechamento: 04:00PM EDT
446,91 +3,11 (+0,70%)
Pré-Abertura: 08:00AM EDT
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 2024445,17447,42442,87443,80443,802.058.200
06 de mai. de 2024441,75444,38439,68443,67443,671.914.300
03 de mai. de 2024435,00442,30434,92438,18438,182.406.300
02 de mai. de 2024431,20433,65428,17432,57432,572.087.500
01 de mai. de 2024426,69433,43425,19426,95426,952.310.100
30 de abr. de 2024428,50431,39426,00426,71426,711.829.900
29 de abr. de 2024427,57433,33427,20430,81430,812.453.000
26 de abr. de 2024420,23428,53419,64427,57427,572.322.700
25 de abr. de 2024420,99423,61414,85420,05420,051.970.100
24 de abr. de 2024421,50424,58419,61423,04423,041.575.900
23 de abr. de 2024417,71425,35416,20424,00424,002.662.300
22 de abr. de 2024406,94417,98404,57417,35417,354.165.600
19 de abr. de 2024404,06408,00403,01404,00404,002.805.100
18 de abr. de 2024405,49407,86402,41403,11403,112.776.300
17 de abr. de 2024402,40407,12401,18403,91403,914.373.800
16 de abr. de 2024404,45404,97395,18396,86396,863.459.700
15 de abr. de 2024407,00412,87398,69400,88400,886.177.000
12 de abr. de 2024392,84394,09387,12389,49389,492.814.900
11 de abr. de 2024400,48401,47394,84397,48397,482.176.200
10 de abr. de 2024404,01405,45397,29400,76400,761.903.300
09 de abr. de 2024411,51413,22407,05410,71410,711.247.800
08 de abr. de 2024409,10412,53407,55410,54410,541.181.900
05 de abr. de 2024406,56409,14401,47408,07408,071.694.500
04 de abr. de 2024418,00419,00405,70406,25406,251.704.700
03 de abr. de 2024411,00416,63411,00414,00414,001.549.200
02 de abr. de 2024410,74413,17407,62410,15410,151.976.000
01 de abr. de 2024416,68417,95412,00413,51413,511.863.900
28 de mar. de 2024416,21419,20414,98417,69417,692.409.700
27 de mar. de 2024409,62415,49408,37415,25415,252.353.600
26 de mar. de 2024406,09409,33404,52406,18406,181.407.000
25 de mar. de 2024406,87410,46403,86404,94404,941.683.900
22 de mar. de 2024414,40416,76405,78406,82406,822.189.600
21 de mar. de 2024399,77414,02399,09413,71413,714.613.800
20 de mar. de 2024386,36396,50386,00396,47396,472.157.400
19 de mar. de 2024384,07390,78383,71388,66388,661.858.200
18 de mar. de 2024388,65389,03383,41384,37384,372.069.000
15 de mar. de 2024388,87391,13386,40387,21387,213.763.500
14 de mar. de 2024394,43396,38385,45388,61388,613.029.500
13 de mar. de 2024388,91395,25388,18392,31392,312.370.600
12 de mar. de 2024387,62389,13383,78388,18388,181.703.900
11 de mar. de 2024385,67386,41381,42386,16386,161.654.200
08 de mar. de 2024388,73395,62386,71386,99386,991.657.200
07 de mar. de 2024391,90394,51387,06388,43388,432.033.100
06 de mar. de 2024395,00395,29384,52389,57389,572.692.400
05 de mar. de 2024390,72397,49390,31390,91390,912.697.800
04 de mar. de 2024388,81396,57386,20392,25392,251.955.100
01 de mar. de 2024389,63391,04385,25388,10388,101.697.700
29 de fev. de 2024395,22395,98385,67389,05389,053.139.100
28 de fev. de 2024387,19393,26387,00393,18393,182.572.900
28 de fev. de 20242.75 Dividendo
27 de fev. de 2024392,26395,90389,33390,81388,061.724.900
26 de fev. de 2024391,05396,06388,82390,22387,471.797.800
23 de fev. de 2024390,00396,79389,21391,05388,302.247.400
22 de fev. de 2024389,23395,60389,00390,47387,722.326.800
21 de fev. de 2024381,84388,66381,26388,27385,541.773.100
20 de fev. de 2024380,95385,58380,85384,52381,812.358.900
16 de fev. de 2024383,24387,58380,95384,44381,732.376.500
15 de fev. de 2024379,42387,21379,14385,42382,712.218.900
14 de fev. de 2024380,88381,48375,78378,04375,382.041.300
13 de fev. de 2024387,59389,16375,20378,75376,083.030.800
12 de fev. de 2024385,00396,35384,32392,64389,882.797.200
09 de fev. de 2024384,77386,13382,59384,26381,562.028.200
08 de fev. de 2024386,00388,11381,34385,04382,331.913.700
07 de fev. de 2024385,31387,07382,50386,66383,941.963.200
06 de fev. de 2024383,02386,82383,00384,99382,281.487.800
05 de fev. de 2024384,60385,33381,00383,02380,322.231.100
02 de fev. de 2024381,80388,74380,60387,86385,132.180.900
01 de fev. de 2024384,43389,54378,80383,85381,152.138.500
31 de jan. de 2024386,00393,91383,70384,01381,313.421.100
30 de jan. de 2024384,00387,92381,59386,87384,153.897.900
29 de jan. de 2024375,89380,84374,24380,56377,881.632.300
26 de jan. de 2024378,65380,90376,75377,79375,133.464.700
25 de jan. de 2024382,69386,71382,01382,70380,012.376.300
24 de jan. de 2024381,81384,61379,18379,40376,732.235.800
23 de jan. de 2024379,98383,36378,63380,77378,093.313.300
22 de jan. de 2024386,36392,73384,56385,96383,242.922.700
19 de jan. de 2024376,73383,30372,07382,20379,512.598.700
18 de jan. de 2024380,33381,64374,56376,91374,261.771.200
17 de jan. de 2024375,20380,20374,13377,18374,532.415.100
16 de jan. de 2024378,36385,01374,32380,45377,773.926.600
12 de jan. de 2024383,34385,85376,58377,75375,092.223.100
11 de jan. de 2024380,89380,98374,68379,75377,082.209.900
10 de jan. de 2024381,35383,05378,53381,96379,271.547.300
09 de jan. de 2024384,60385,95381,77383,74381,041.708.800
08 de jan. de 2024385,97389,08382,03388,86386,121.902.600
05 de jan. de 2024381,92389,47381,08386,44383,722.913.900
04 de jan. de 2024383,55387,09381,95382,95380,261.618.300
03 de jan. de 2024383,88385,40376,76381,79379,102.265.300
02 de jan. de 2024383,00389,14382,19388,30385,572.263.100
29 de dez. de 2023385,57386,64383,57385,77383,06881.300
28 de dez. de 2023384,52387,76383,63386,41383,691.024.700
27 de dez. de 2023381,20385,75380,31384,48381,771.367.200
26 de dez. de 2023380,65382,61380,05381,61378,92837.300
22 de dez. de 2023382,00383,49379,41380,65377,971.538.200
21 de dez. de 2023380,05381,49377,01380,57377,891.301.600
20 de dez. de 2023380,73385,13377,25377,52374,861.836.500
19 de dez. de 2023376,01383,77374,55382,45379,762.091.800
18 de dez. de 2023381,26382,76375,91376,40373,752.740.900
15 de dez. de 2023380,19385,90379,32380,51377,834.521.600
14 de dez. de 2023366,50386,20365,00383,47380,775.376.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...