The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil · Delayed Price · Currency is BRL 153.87
-2.29 (-1.47%)
Last updated: Apr 28, 2026, 4:35 PM GMT-3
BVMF:GSGI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,388 |
| Apr 15, 2026 | 154.64 | 154.64 | 148.82 | 148.82 | 148.82 | -4.05% | 15,759 |
| 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% | 1,971 |
| 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% | 197 |
| 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 |
| Mar 5, 2026 | 151.00 | 151.94 | 145.41 | 151.50 | 151.50 | -0.13% | 2,433 |
| Mar 4, 2026 | 150.24 | 152.22 | 150.00 | 151.70 | 151.70 | -1.04% | 1,982 |
| Mar 3, 2026 | 147.00 | 153.30 | 146.00 | 153.30 | 153.30 | 3.22% | 4,090 |
| Mar 2, 2026 | 150.02 | 151.19 | 145.83 | 148.52 | 148.52 | -1.00% | 17,029 |
| Feb 27, 2026 | 160.76 | 160.76 | 146.00 | 150.02 | 150.02 | -8.75% | 7,659 |
| Feb 26, 2026 | 158.78 | 164.40 | 158.32 | 164.40 | 163.85 | 4.24% | 870 |
| Feb 25, 2026 | 155.78 | 158.21 | 155.78 | 157.71 | 157.19 | 1.49% | 336 |
| Feb 24, 2026 | 153.34 | 156.59 | 151.87 | 155.39 | 154.87 | 0.96% | 778 |
| Feb 23, 2026 | 158.53 | 159.59 | 152.10 | 153.92 | 153.41 | -3.07% | 1,656 |
| Feb 20, 2026 | 160.88 | 160.88 | 156.25 | 158.80 | 158.27 | -0.30% | 8,618 |
| Feb 19, 2026 | 162.89 | 162.89 | 158.64 | 159.28 | 158.75 | -2.22% | 4,286 |
| Feb 18, 2026 | 161.89 | 164.19 | 161.89 | 162.90 | 162.36 | 1.88% | 317 |
| Feb 13, 2026 | 157.35 | 159.89 | 152.69 | 159.89 | 159.36 | 1.61% | 4,855 |
| Feb 12, 2026 | 163.97 | 166.66 | 156.80 | 157.35 | 156.83 | -4.95% | 1,289 |