Goldman Sachs Group BDR (GSGI34)

GSGI34
🏛️ Brasil →
141.00
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 120.46 120.46 116.69 118.20 0.0M
2024-12-27 119.89 120.00 118.00 119.28 0.0M
2024-12-26 118.00 119.89 118.00 119.63 0.0M
2024-12-23 116.00 118.14 115.40 118.14 0.0M
2024-12-20 112.20 116.36 111.54 116.36 0.0M
2024-12-19 120.43 120.43 113.16 116.36 0.0M
2024-12-18 118.65 119.51 114.86 115.27 0.0M
2024-12-17 119.98 120.35 116.26 120.00 0.0M
2024-12-16 121.90 121.90 117.00 119.98 0.0M
2024-12-13 116.93 120.99 116.93 120.99 0.0M
2024-12-12 121.50 123.06 116.50 123.06 0.0M
2024-12-11 117.76 122.20 117.53 122.20 0.0M
2024-12-10 121.88 121.88 118.00 118.02 0.0M
2024-12-09 121.28 124.91 119.98 124.91 0.0M
2024-12-06 119.99 121.68 119.47 121.27 0.0M
2024-12-05 121.83 121.83 119.21 119.51 0.0M
2024-12-04 121.92 122.16 120.14 120.62 0.0M
2024-12-03 122.57 123.49 121.38 121.92 0.0M
2024-12-02 122.67 123.48 121.45 122.61 0.0M
2024-11-29 123.50 131.00 118.12 120.14 0.0M
2024-11-28 118.46 124.59 117.78 118.07 0.0M
2024-11-27 117.31 119.56 117.05 119.56 0.0M
2024-11-26 115.22 119.45 114.24 119.45 0.0M
2024-11-25 116.68 118.12 114.09 114.09 0.0M
2024-11-22 116.33 116.81 115.01 116.68 0.0M
2024-11-21 112.17 116.17 112.17 115.18 0.0M
2024-11-19 112.43 112.63 110.47 111.59 0.0M
2024-11-18 114.24 114.60 111.80 112.43 0.0M
2024-11-14 116.97 116.97 112.75 113.61 0.0M
2024-11-13 113.33 116.60 113.18 115.80 0.0M
2024-11-12 115.01 115.97 113.40 113.65 0.0M
2024-11-11 114.58 116.81 114.25 115.01 0.0M
2024-11-08 111.13 114.12 111.13 112.22 0.0M
2024-11-07 111.29 113.25 109.80 112.89 0.0M
2024-11-06 108.10 113.68 106.64 113.56 0.1M
2024-11-05 98.76 101.03 98.43 101.03 0.0M
2024-11-04 101.21 101.21 97.84 98.34 0.0M
2024-11-01 100.15 101.93 99.43 101.21 0.0M
2024-10-31 100.36 100.36 98.64 100.15 0.0M
2024-10-30 101.58 101.73 99.63 99.63 0.0M
2024-10-29 99.43 100.33 99.31 100.15 0.0M
2024-10-28 97.78 99.33 97.63 98.80 0.0M
2024-10-25 99.87 99.87 96.85 97.70 0.0M
2024-10-24 98.74 99.29 98.28 98.48 0.0M
2024-10-23 96.69 99.04 96.69 97.57 0.0M
2024-10-22 97.84 98.53 97.45 97.94 0.1M
2024-10-21 99.46 100.62 97.88 98.14 0.0M
2024-10-18 99.73 100.33 99.39 99.46 0.0M
2024-10-17 99.95 101.17 99.63 100.63 0.0M
2024-10-16 99.63 101.33 99.20 99.95 0.0M
2024-10-15 98.69 100.83 96.94 99.63 0.0M
2024-10-14 97.14 97.24 96.25 97.24 0.0M
2024-10-11 91.78 96.64 91.78 95.66 0.0M
2024-10-10 93.58 93.66 92.94 93.66 0.0M
2024-10-09 91.39 94.00 91.39 93.71 0.0M
2024-10-08 90.66 91.24 90.62 91.24 0.0M
2024-10-07 89.64 90.84 89.33 89.94 0.0M
2024-10-04 89.77 90.10 88.42 89.94 0.0M
2024-10-03 90.66 90.66 88.15 88.15 0.0M
2024-10-02 88.77 89.12 88.70 88.70 0.0M
2024-10-01 89.76 89.76 87.79 88.59 0.0M
2024-09-30 90.12 90.12 88.50 89.40 0.0M
2024-09-27 89.99 91.31 89.80 90.12 0.0M
2024-09-26 89.83 90.21 89.14 89.67 0.0M
2024-09-25 91.44 91.44 87.86 87.86 0.0M
2024-09-24 90.27 90.56 89.65 90.54 0.0M
2024-09-23 92.36 92.41 91.16 91.67 0.0M
2024-09-20 90.93 91.64 90.48 91.21 0.0M
2024-09-19 90.15 91.16 88.75 91.16 0.0M
2024-09-18 87.91 88.59 87.45 87.70 0.0M
2024-09-17 89.40 89.67 87.93 87.93 0.0M
2024-09-16 88.77 89.13 87.62 88.34 0.0M
2024-09-13 88.86 89.31 88.23 88.77 0.0M
2024-09-12 89.04 89.10 87.86 88.44 0.0M
2024-09-11 87.84 88.50 85.91 88.08 0.0M
2024-09-10 90.17 90.17 86.65 87.86 0.0M
2024-09-09 90.30 92.35 90.30 91.16 0.0M
2024-09-06 91.53 95.65 88.83 95.65 0.0M
2024-09-05 91.38 92.49 89.69 90.63 0.0M
2024-09-04 91.07 92.41 90.84 91.64 0.0M
2024-09-03 94.15 94.75 91.07 91.07 0.0M
2024-09-02 94.61 101.03 94.61 95.91 0.0M
2024-08-30 96.07 96.07 92.08 94.61 0.0M
2024-08-29 94.65 103.62 92.37 94.90 0.0M
2024-08-28 93.10 93.10 91.78 92.07 0.0M
2024-08-27 93.10 93.10 91.81 93.10 0.0M
2024-08-26 93.27 93.59 91.84 92.18 0.0M
2024-08-23 92.52 93.38 91.54 92.52 0.0M
2024-08-22 90.78 92.27 90.78 92.27 0.0M
2024-08-21 90.55 90.55 89.40 89.76 0.0M
2024-08-20 90.28 91.07 89.93 90.28 0.0M
2024-08-19 90.91 91.79 89.84 91.79 0.0M
2024-08-16 89.95 91.36 89.84 91.36 0.0M
2024-08-15 90.86 91.86 90.29 90.29 0.0M
2024-08-14 88.37 90.46 87.87 89.80 0.0M
2024-08-13 89.03 89.74 88.36 89.74 0.0M
2024-08-12 89.30 89.30 87.96 88.50 0.0M
2024-08-09 88.31 89.56 87.84 89.30 0.0M
2024-08-08 88.23 89.83 88.23 89.75 0.0M
2024-08-07 88.77 90.45 88.19 88.23 0.0M
2024-08-06 88.12 88.61 85.92 87.82 0.0M
2024-08-05 88.21 88.21 83.77 88.19 0.0M
2024-08-02 95.25 95.26 88.28 89.64 0.0M
2024-08-01 96.18 96.18 93.58 94.85 0.0M
2024-07-31 95.65 96.56 94.37 95.23 0.0M
2024-07-30 94.23 95.30 92.83 93.88 0.0M
2024-07-29 94.69 94.69 91.59 91.97 0.0M
2024-07-26 92.18 94.38 92.18 93.75 0.0M
2024-07-25 90.65 92.39 90.65 91.99 0.0M
2024-07-24 91.72 92.38 90.92 91.73 0.0M
2024-07-23 90.30 91.58 90.17 91.00 0.0M
2024-07-22 91.47 91.47 88.56 89.93 0.0M
2024-07-19 89.99 91.29 88.89 91.29 0.0M
2024-07-18 89.39 92.57 89.28 89.80 0.0M
2024-07-17 91.29 92.46 90.66 91.22 0.1M
2024-07-16 88.35 90.97 88.23 90.74 0.0M
2024-07-15 86.27 88.93 86.27 88.58 0.1M
2024-07-12 87.18 87.25 86.27 86.27 0.0M
2024-07-11 85.72 86.82 85.33 86.34 0.0M
2024-07-10 84.32 85.54 83.77 85.43 0.0M
2024-07-09 83.98 85.76 83.19 85.17 0.0M
2024-07-08 84.62 86.36 83.97 84.13 0.0M
2024-07-05 84.98 85.16 83.29 83.65 0.0M
2024-07-04 86.05 86.05 84.34 84.98 0.0M
2024-07-03 87.34 87.71 86.09 86.71 0.0M
2024-07-02 86.74 87.87 86.54 87.78 0.0M
2024-07-01 84.54 86.74 83.94 86.74 0.0M
2024-06-28 83.35 83.96 83.04 83.57 0.0M
2024-06-27 82.94 82.94 80.85 81.26 0.0M
2024-06-26 82.44 83.59 82.43 82.94 0.0M
2024-06-25 82.65 83.11 82.33 82.43 0.0M
2024-06-24 81.21 82.63 80.52 82.63 0.0M
2024-06-21 82.55 82.79 81.21 81.21 0.0M
2024-06-20 84.08 84.08 81.86 82.55 0.0M
2024-06-19 85.26 85.26 82.85 84.94 0.0M
2024-06-18 81.53 82.85 80.75 82.85 0.0M
2024-06-17 79.18 80.79 79.18 80.78 0.0M
2024-06-14 78.74 79.73 78.15 79.18 0.0M
2024-06-13 79.65 79.93 78.89 79.64 0.0M
2024-06-12 80.49 81.97 79.90 79.90 0.0M
2024-06-11 80.36 80.36 78.73 78.93 0.0M
2024-06-10 79.37 81.02 79.37 80.50 0.0M
2024-06-07 79.69 80.28 79.41 80.28 0.0M
2024-06-06 81.24 81.24 79.53 79.69 0.0M
2024-06-05 80.59 81.08 80.13 81.08 0.0M
2024-06-04 77.79 79.62 77.79 79.60 0.0M
2024-06-03 79.08 79.94 77.90 78.85 0.0M
2024-05-31 78.64 79.08 77.89 79.08 0.0M
2024-05-29 78.26 78.88 78.25 78.64 0.0M
2024-05-28 79.22 79.22 77.88 77.90 0.0M
2024-05-27 79.10 79.16 77.90 78.01 0.0M
2024-05-25 80.16 80.16 80.16 80.16 0.0M
2024-05-24 78.87 79.18 78.20 79.18 0.0M
2024-05-23 78.94 78.94 77.66 77.66 0.0M
2024-05-22 77.57 80.99 75.20 80.99 0.0M
2024-05-21 78.58 79.42 78.47 79.16 0.0M
2024-05-20 79.57 79.57 77.84 78.35 0.0M
2024-05-17 78.86 78.95 78.45 78.87 0.0M
2024-05-16 78.53 79.02 78.29 79.02 0.0M
2024-05-15 78.58 78.88 78.26 78.31 0.0M
2024-05-14 77.28 78.19 77.28 77.79 0.0M
2024-05-13 76.89 77.55 76.89 77.39 0.0M
2024-05-10 76.06 77.82 75.63 75.63 0.0M
2024-05-09 76.33 77.19 75.55 75.55 0.0M
2024-05-08 74.28 74.94 74.08 74.48 0.0M
2024-05-07 74.44 74.52 73.88 74.05 0.0M
2024-05-06 73.83 74.19 73.62 73.98 0.0M
2024-05-03 72.12 73.67 72.12 72.88 0.0M
2024-05-02 73.43 73.43 72.16 72.89 0.0M
2024-04-30 72.86 73.63 72.53 73.43 0.0M
2024-04-29 72.39 73.03 72.15 72.75 0.0M
2024-04-26 70.46 72.16 70.46 72.16 0.0M
2024-04-25 71.69 71.91 70.53 71.22 0.0M
2024-04-24 71.49 72.21 71.39 71.69 0.0M
2024-04-23 71.34 71.91 70.87 71.49 0.0M
2024-04-22 69.70 70.94 69.70 70.94 0.0M
2024-04-19 70.39 70.39 68.94 68.94 0.0M
2024-04-18 70.15 70.60 69.80 69.83 0.0M
2024-04-17 69.35 70.04 69.35 69.80 0.0M
2024-04-16 69.14 70.11 68.71 68.78 0.0M
2024-04-15 68.94 69.83 68.18 68.18 0.0M
2024-04-12 67.08 67.08 65.61 65.67 0.0M
2024-04-11 65.74 67.02 65.74 66.94 0.0M
2024-04-10 66.75 67.62 66.67 67.08 0.0M
2024-04-09 67.74 67.92 67.29 67.63 0.0M
2024-04-08 68.36 68.49 67.55 67.98 0.0M
2024-04-05 68.04 68.34 66.82 67.96 0.0M
2024-04-04 69.42 69.42 67.65 67.65 0.0M
2024-04-03 69.28 69.77 68.64 68.80 0.0M
2024-04-02 68.87 68.87 68.18 68.18 0.0M
2024-04-01 69.10 69.49 68.53 68.73 0.0M
2024-03-28 68.30 69.12 68.16 69.12 0.0M
2024-03-27 66.86 68.08 66.86 68.07 0.0M
2024-03-26 67.14 67.14 66.77 66.96 0.0M
2024-03-25 66.45 67.00 66.30 66.30 0.0M
2024-03-23 67.93 67.93 67.93 67.93 0.0M
2024-03-22 67.56 67.56 66.97 67.10 0.0M
2024-03-21 64.98 67.71 64.98 67.56 0.0M
2024-03-20 64.18 64.98 64.07 64.98 0.0M
2024-03-19 63.59 64.37 63.59 64.37 0.0M
2024-03-18 63.22 63.82 63.22 63.39 0.1M
2024-03-15 63.82 64.01 63.71 63.71 0.0M
2024-03-14 63.38 64.08 63.38 63.54 0.0M
2024-03-13 64.13 64.71 63.91 63.91 0.0M
2024-03-12 63.28 63.57 63.28 63.37 0.0M
2024-03-11 63.12 63.30 62.95 63.30 0.0M
2024-03-08 64.07 64.15 63.71 63.71 0.0M
2024-03-07 63.48 63.77 63.17 63.17 0.0M
2024-03-06 64.24 64.24 63.33 63.41 0.0M
2024-03-05 64.13 64.20 64.09 64.09 0.0M
2024-03-04 63.24 64.39 62.85 64.03 0.0M
2024-03-01 63.65 63.65 63.07 63.48 0.1M
2024-02-29 64.10 64.10 63.27 63.34 0.0M
2024-02-28 63.99 63.99 63.99 63.99 0.0M
2024-02-27 64.66 64.66 63.07 63.07 0.0M
2024-02-26 64.20 64.22 63.74 63.89 0.0M
2024-02-23 63.51 64.76 63.51 64.10 0.0M
2024-02-22 63.51 63.92 62.91 63.06 0.0M
2024-02-20 61.71 62.21 61.53 61.82 0.0M
2024-02-19 62.96 63.03 61.98 63.03 0.0M
2024-02-16 63.51 63.51 62.20 62.96 0.0M
2024-02-15 61.91 62.92 61.60 62.92 0.0M
2024-02-14 61.68 61.68 61.40 61.40 0.0M
2024-02-09 62.94 62.94 62.39 62.62 0.0M
2024-02-08 63.04 63.04 62.71 62.94 0.0M
2024-02-07 63.64 63.64 62.27 62.80 0.0M
2024-02-06 62.98 62.98 62.27 62.40 0.0M
2024-02-05 62.90 62.98 62.39 62.68 0.0M
2024-02-02 62.29 62.91 62.29 62.90 0.0M
2024-02-01 62.33 63.09 61.32 61.86 0.0M
2024-01-31 62.91 63.62 62.91 63.15 0.0M
2024-01-30 62.62 62.80 62.02 62.50 0.0M
2024-01-29 60.90 61.04 60.44 60.99 0.0M
2024-01-26 61.68 61.96 60.69 61.04 0.0M
2024-01-25 61.22 61.91 61.09 61.68 0.0M
2024-01-24 61.39 61.92 61.22 61.22 0.0M
2024-01-23 62.19 62.19 61.54 61.88 0.0M
2024-01-22 62.41 63.65 62.41 63.09 0.0M
2024-01-19 60.62 61.78 60.62 61.77 0.0M
2024-01-18 61.89 61.89 60.58 60.65 0.0M
2024-01-17 60.92 60.92 60.68 60.68 0.0M
2024-01-16 60.69 61.47 60.05 61.06 0.0M
2024-01-15 59.72 60.74 58.97 60.74 0.0M
2024-01-12 60.32 60.61 59.97 60.17 0.0M
2024-01-11 61.18 61.18 60.20 60.58 0.0M
2024-01-10 61.03 61.03 61.03 61.03 0.0M
2024-01-09 61.80 61.81 61.40 61.40 0.0M
2024-01-08 61.27 61.80 61.19 61.80 0.0M
2024-01-05 61.38 62.12 60.97 61.50 0.0M
2024-01-04 61.73 62.18 61.73 61.74 0.0M
2024-01-03 62.62 62.62 60.97 61.73 0.0M
2024-01-02 61.39 62.48 61.22 62.21 0.0M