The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil · Delayed Price · Currency is BRL 161.03
-1.53 (-0.94%)
At close: Sep 18, 2026
BVMF:GSGI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 162.76 | 164.39 | 159.00 | 162.56 | 162.56 | 1.60% | 11,233 |
| Sep 16, 2026 | 169.22 | 169.22 | 160.00 | 160.00 | 160.00 | -5.30% | 15,171 |
| Sep 15, 2026 | 170.96 | 170.96 | 164.05 | 168.96 | 168.96 | -0.91% | 22,232 |
| Sep 14, 2026 | 174.95 | 174.95 | 168.30 | 170.52 | 170.52 | -2.53% | 10,586 |
| Sep 11, 2026 | 175.64 | 176.42 | 172.97 | 174.95 | 174.95 | 0.67% | 6,403 |
| Sep 10, 2026 | 174.16 | 175.67 | 172.44 | 173.79 | 173.79 | -0.86% | 5,559 |
| Sep 9, 2026 | 174.88 | 176.47 | 172.10 | 175.30 | 175.30 | 0.02% | 7,302 |
| Sep 8, 2026 | 176.56 | 176.56 | 174.12 | 175.27 | 175.27 | -1.77% | 5,468 |
| Sep 4, 2026 | 176.59 | 178.43 | 174.97 | 178.43 | 178.43 | 1.13% | 3,932 |
| Sep 3, 2026 | 171.96 | 177.12 | 171.96 | 176.43 | 176.43 | 2.76% | 9,474 |
| Sep 2, 2026 | 174.22 | 174.22 | 169.85 | 171.69 | 171.69 | -0.46% | 7,096 |
| Sep 1, 2026 | 176.58 | 177.38 | 171.84 | 172.49 | 172.49 | -2.32% | 13,031 |
| Aug 31, 2026 | 181.31 | 181.31 | 175.22 | 176.58 | 176.58 | -2.61% | 15,776 |
| Aug 28, 2026 | 178.76 | 182.80 | 178.38 | 181.88 | 181.31 | 1.44% | 6,447 |
| Aug 27, 2026 | 177.78 | 182.79 | 177.78 | 179.30 | 178.74 | -0.16% | 2,848 |
| Aug 26, 2026 | 182.87 | 182.87 | 178.35 | 179.59 | 179.03 | -1.37% | 3,893 |
| Aug 25, 2026 | 179.50 | 182.17 | 178.23 | 182.08 | 181.51 | 2.46% | 5,322 |
| Aug 24, 2026 | 173.61 | 179.63 | 173.61 | 177.70 | 177.14 | -0.34% | 7,919 |
| Aug 21, 2026 | 174.59 | 178.56 | 173.58 | 178.31 | 177.75 | 3.15% | 14,415 |
| Aug 20, 2026 | 176.86 | 177.35 | 172.86 | 172.86 | 172.32 | -1.28% | 25,145 |
| Aug 19, 2026 | 183.26 | 183.26 | 174.88 | 175.10 | 174.55 | -4.42% | 40,050 |
| Aug 18, 2026 | 181.00 | 183.20 | 178.57 | 183.20 | 182.62 | 0.11% | 1,157 |
| Aug 17, 2026 | 183.26 | 183.26 | 180.10 | 183.00 | 182.42 | -0.14% | 2,814 |
| Aug 14, 2026 | 180.32 | 183.25 | 179.54 | 183.25 | 182.67 | 0.14% | 4,590 |
| Aug 13, 2026 | 180.34 | 183.24 | 180.21 | 182.99 | 182.41 | 2.98% | 4,280 |
| Aug 12, 2026 | 178.38 | 181.65 | 177.70 | 177.70 | 177.14 | -0.33% | 6,281 |
| Aug 11, 2026 | 176.38 | 179.02 | 175.86 | 178.28 | 177.72 | 1.68% | 6,398 |
| Aug 10, 2026 | 176.52 | 177.53 | 175.33 | 175.33 | 174.78 | -0.38% | 4,421 |
| Aug 7, 2026 | 177.28 | 177.28 | 175.17 | 176.00 | 175.45 | 0.05% | 9,265 |
| Aug 6, 2026 | 181.81 | 181.91 | 175.63 | 175.92 | 175.37 | -3.31% | 5,876 |
| Aug 5, 2026 | 180.64 | 184.04 | 180.64 | 181.94 | 181.37 | 0.12% | 11,770 |
| Aug 4, 2026 | 175.00 | 181.72 | 175.00 | 181.72 | 181.15 | 4.08% | 13,213 |
| Aug 3, 2026 | 173.05 | 174.59 | 170.00 | 174.59 | 174.04 | 1.94% | 185,341 |
| Jul 31, 2026 | 173.69 | 173.69 | 171.27 | 171.27 | 170.73 | -4.22% | 18,638 |
| Jul 30, 2026 | 169.67 | 178.81 | 169.39 | 178.81 | 178.25 | 5.59% | 7,912 |
| Jul 29, 2026 | 174.00 | 175.39 | 166.51 | 169.34 | 168.81 | -4.75% | 68,107 |
| Jul 28, 2026 | 178.80 | 178.80 | 172.98 | 177.78 | 177.22 | -0.57% | 348,706 |
| Jul 27, 2026 | 180.00 | 184.91 | 176.06 | 178.80 | 178.24 | -0.01% | 51,029 |
| Jul 24, 2026 | 183.65 | 183.69 | 178.00 | 178.82 | 178.26 | -1.65% | 21,640 |
| Jul 23, 2026 | 183.92 | 183.92 | 180.19 | 181.82 | 181.25 | -1.26% | 41,551 |
| Jul 22, 2026 | 184.68 | 186.39 | 182.18 | 184.14 | 183.56 | 0.95% | 3,393 |
| Jul 21, 2026 | 177.88 | 183.90 | 177.88 | 182.40 | 181.83 | 2.54% | 2,454 |
| Jul 20, 2026 | 182.68 | 184.23 | 177.88 | 177.88 | 177.32 | -2.72% | 2,999 |
| Jul 17, 2026 | 185.01 | 185.20 | 180.00 | 182.86 | 182.28 | -1.16% | 47,812 |
| Jul 16, 2026 | 194.60 | 194.69 | 185.01 | 185.01 | 184.43 | -5.64% | 89,540 |
| Jul 15, 2026 | 193.96 | 196.06 | 189.58 | 196.06 | 195.44 | 1.06% | 67,907 |
| Jul 14, 2026 | 183.24 | 194.00 | 183.24 | 194.00 | 193.39 | 8.26% | 173,618 |
| Jul 13, 2026 | 179.75 | 181.05 | 177.63 | 179.19 | 178.63 | -0.78% | 24,984 |
| Jul 10, 2026 | 181.80 | 181.80 | 179.09 | 180.60 | 180.03 | 0.78% | 21,984 |
| Jul 9, 2026 | 178.00 | 182.01 | 178.00 | 179.20 | 178.64 | 1.19% | 36,267 |