The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil · Delayed Price · Currency is BRL 156.56
-0.29 (-0.18%)
Last updated: May 19, 2026, 4:09 PM GMT-3
BVMF:GSGI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 157.66 | 158.83 | 155.23 | 158.83 | 158.83 | 1.26% | 923 |
| May 18, 2026 | 159.30 | 160.31 | 156.85 | 156.85 | 156.85 | -1.66% | 751 |
| May 15, 2026 | 162.00 | 162.00 | 159.04 | 159.50 | 159.50 | -1.54% | 7,130 |
| May 14, 2026 | 160.00 | 162.00 | 159.28 | 162.00 | 162.00 | 1.12% | 1,834 |
| May 13, 2026 | 153.86 | 160.20 | 153.16 | 160.20 | 160.20 | 5.94% | 5,321 |
| May 12, 2026 | 155.70 | 155.70 | 150.63 | 151.22 | 151.22 | -1.43% | 1,483 |
| May 11, 2026 | 152.41 | 154.99 | 151.26 | 153.41 | 153.41 | 0.45% | 113,711 |
| May 8, 2026 | 153.75 | 153.75 | 151.45 | 152.72 | 152.72 | -1.82% | 15,344 |
| May 7, 2026 | 153.53 | 155.55 | 151.48 | 155.55 | 155.55 | -0.92% | 1,103 |
| May 6, 2026 | 150.84 | 156.99 | 150.84 | 156.99 | 156.99 | 4.73% | 7,214 |
| May 5, 2026 | 150.49 | 150.96 | 149.16 | 149.90 | 149.90 | 0.60% | 7,244 |
| May 4, 2026 | 151.64 | 153.16 | 149.00 | 149.00 | 149.00 | -3.25% | 6,463 |
| Apr 30, 2026 | 150.95 | 154.00 | 150.78 | 154.00 | 154.00 | 2.12% | 3,304 |
| Apr 29, 2026 | 157.00 | 157.00 | 150.01 | 150.80 | 150.80 | -4.14% | 5,602 |
| Apr 28, 2026 | 157.32 | 157.32 | 153.82 | 157.31 | 157.31 | 0.74% | 2,314 |
| Apr 27, 2026 | 151.86 | 156.16 | 151.86 | 156.16 | 156.16 | 1.92% | 1,969 |
| Apr 24, 2026 | 155.14 | 155.76 | 153.22 | 153.22 | 153.22 | -0.94% | 2,377 |
| Apr 23, 2026 | 154.15 | 155.81 | 153.26 | 154.67 | 154.67 | 0.32% | 2,102 |
| Apr 22, 2026 | 155.50 | 155.68 | 154.18 | 154.18 | 154.18 | -0.85% | 5,026 |
| Apr 20, 2026 | 154.65 | 156.18 | 153.80 | 155.50 | 155.50 | 1.77% | 5,133 |
| Apr 17, 2026 | 150.97 | 154.45 | 150.97 | 152.80 | 152.80 | 2.38% | 6,326 |
| Apr 16, 2026 | 150.42 | 151.50 | 149.25 | 149.25 | 149.25 | 0.29% | 6,159 |
| Apr 15, 2026 | 154.64 | 154.64 | 148.82 | 148.82 | 148.82 | -4.05% | 11,955 |
| Apr 14, 2026 | 148.50 | 155.10 | 148.15 | 155.10 | 155.10 | 4.30% | 12,099 |
| Apr 13, 2026 | 145.48 | 155.00 | 145.32 | 148.70 | 148.70 | -1.23% | 5,820 |
| Apr 10, 2026 | 152.00 | 152.90 | 149.96 | 150.55 | 150.55 | -1.61% | 15,880 |
| Apr 9, 2026 | 153.26 | 154.50 | 151.93 | 153.01 | 153.01 | -1.32% | 3,159 |
| Apr 8, 2026 | 150.05 | 155.07 | 150.05 | 155.05 | 155.05 | 4.93% | 11,570 |
| Apr 7, 2026 | 148.58 | 148.94 | 146.51 | 147.77 | 147.77 | -0.16% | 986 |
| Apr 6, 2026 | 149.99 | 149.99 | 147.75 | 148.00 | 148.00 | -0.19% | 1,114 |
| Apr 2, 2026 | 144.25 | 150.00 | 144.18 | 148.28 | 148.28 | 0.67% | 3,071 |
| Apr 1, 2026 | 147.99 | 149.47 | 146.30 | 147.30 | 147.30 | 0.70% | 11,511 |
| Mar 31, 2026 | 141.73 | 146.40 | 141.73 | 146.27 | 146.27 | 3.15% | 3,353 |
| Mar 30, 2026 | 141.91 | 143.05 | 140.20 | 141.80 | 141.80 | 1.06% | 1,905 |
| Mar 27, 2026 | 142.80 | 142.80 | 139.60 | 140.31 | 140.31 | -1.87% | 7,021 |
| Mar 26, 2026 | 144.92 | 146.60 | 142.98 | 142.99 | 142.99 | -2.73% | 1,964 |
| Mar 25, 2026 | 147.06 | 148.99 | 145.53 | 147.00 | 147.00 | 0.68% | 1,126 |
| Mar 24, 2026 | 145.40 | 147.95 | 144.01 | 146.00 | 146.00 | -0.67% | 5,582 |
| Mar 23, 2026 | 147.65 | 147.97 | 145.51 | 146.98 | 146.98 | 0.55% | 1,960 |
| Mar 20, 2026 | 139.30 | 146.18 | 139.30 | 146.18 | 146.18 | 3.34% | 7,363 |
| Mar 19, 2026 | 141.50 | 141.93 | 139.27 | 141.45 | 141.45 | -0.39% | 3,232 |
| Mar 18, 2026 | 139.81 | 142.00 | 139.46 | 142.00 | 142.00 | -2.66% | 191 |
| Mar 17, 2026 | 140.00 | 145.88 | 139.35 | 145.88 | 145.88 | 4.72% | 468 |
| Mar 16, 2026 | 139.36 | 141.15 | 138.30 | 139.30 | 139.30 | 0.48% | 847 |
| Mar 13, 2026 | 136.01 | 139.37 | 136.01 | 138.64 | 138.64 | 0.48% | 5,678 |
| Mar 12, 2026 | 139.96 | 140.48 | 137.00 | 137.98 | 137.98 | -2.80% | 1,941 |
| Mar 11, 2026 | 143.51 | 143.51 | 139.45 | 141.95 | 141.95 | -3.43% | 4,815 |
| Mar 10, 2026 | 143.22 | 146.99 | 142.85 | 146.99 | 146.99 | 2.46% | 970 |
| Mar 9, 2026 | 140.05 | 143.46 | 138.59 | 143.46 | 143.46 | 0.67% | 3,542 |
| Mar 6, 2026 | 146.00 | 146.00 | 141.51 | 142.50 | 142.50 | -5.94% | 4,357 |