Goldman Sachs Group BDR (GSGI34)

GSGI34
🏛️ Brasilien →
141.00
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 140.41 140.41 139.05 139.05 0.5K
10:10 139.42 139.42 139.42 139.42 0.1K
10:25 139.33 139.33 139.33 139.33 0.0K
10:30 139.59 139.59 139.48 139.48 0.0K
10:35 139.52 139.52 139.52 139.52 0.0K
10:45 139.88 140.41 139.88 140.14 0.0K
10:50 140.15 140.43 139.81 140.43 0.0K
10:55 140.46 140.61 139.89 140.18 0.0K
11:00 139.95 140.32 139.46 140.13 0.0K
11:05 139.80 140.13 139.51 140.04 0.0K
11:10 140.04 140.12 139.66 139.94 0.0K
11:15 139.93 140.04 139.45 139.72 0.0K
11:20 140.04 140.04 139.44 139.77 0.0K
11:25 139.76 140.07 139.44 140.07 0.0K
11:30 139.77 140.42 139.77 140.42 0.0K
11:35 140.40 140.62 140.01 140.60 0.0K
11:40 140.32 140.60 140.19 140.47 0.0K
11:45 140.58 140.58 140.25 140.44 0.0K
11:50 140.45 140.93 140.32 140.93 0.0K
11:55 140.72 140.93 140.49 140.50 0.0K
12:00 140.84 140.84 140.01 140.01 0.1K
12:05 140.66 140.93 140.03 140.93 0.0K
12:10 140.42 140.93 140.42 140.85 0.0K
12:15 140.55 140.93 140.55 140.93 0.0K
12:20 140.93 141.14 140.71 141.09 0.0K
12:25 141.09 141.09 140.61 140.93 0.0K
12:40 140.96 141.11 140.96 141.11 0.0K
13:00 141.22 141.22 141.22 141.22 0.1K
13:05 141.30 141.30 141.30 141.30 0.0K
13:15 141.84 141.84 141.84 141.84 0.1K
13:20 141.60 141.60 141.60 141.60 0.0K
13:40 141.51 141.51 141.51 141.51 0.0K
13:50 141.45 141.45 141.45 141.45 0.0K
13:55 141.45 141.45 141.45 141.45 0.0K
14:00 141.17 141.17 141.17 141.17 0.0K
14:10 141.19 141.20 141.19 141.20 0.0K
14:20 140.91 140.91 140.91 140.91 0.0K
15:35 140.86 140.86 140.86 140.86 0.0K
15:55 140.46 140.46 140.46 140.46 0.0K
16:00 140.46 140.52 140.46 140.47 0.0K
16:05 140.46 140.46 140.34 140.35 0.0K
16:10 140.36 140.39 140.21 140.21 0.0K
16:15 140.29 140.32 140.26 140.29 0.0K
16:35 140.71 140.71 140.71 140.71 0.0K
16:45 140.75 140.75 140.75 140.75 0.0K
16:50 140.50 140.60 140.49 140.60 0.1K
16:55 140.60 140.60 140.60 140.60 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 141.67 142.32 139.20 141.00 0.0M
2025-10-03 140.41 141.84 139.05 140.60 0.0M
2025-10-02 140.10 140.10 138.04 139.30 0.0M
2025-10-01 141.00 141.00 138.98 140.34 0.0M
2025-09-30 139.89 142.38 139.60 141.00 0.0M
2025-09-29 143.78 143.78 141.80 142.75 0.0M
2025-09-26 141.99 144.00 141.95 144.00 0.0M
2025-09-25 140.00 142.35 139.39 141.99 0.0M
2025-09-24 142.00 143.19 140.70 141.10 0.0M
2025-09-23 143.00 146.30 141.50 142.50 0.0M
2025-09-22 142.92 143.73 142.02 143.10 0.0M
2025-09-19 143.08 143.64 142.15 143.64 0.0M
2025-09-18 140.55 143.01 139.68 143.01 0.0M
2025-09-17 140.13 141.06 139.43 140.56 0.0M
2025-09-16 139.73 139.73 138.04 138.74 0.0M
2025-09-15 137.00 140.00 137.00 139.66 0.0M
2025-09-12 142.21 142.21 136.49 136.49 0.0M
2025-09-11 139.99 142.24 139.35 140.80 0.0M
2025-09-10 138.93 139.35 137.54 137.54 0.0M
2025-09-09 134.15 138.30 134.09 138.06 0.0M
2025-09-08 133.10 134.15 132.80 133.75 0.0M
2025-09-05 136.47 136.47 131.42 133.87 0.0M
2025-09-04 133.21 135.27 133.21 135.11 0.0M
2025-09-03 133.20 133.20 131.50 132.99 0.0M
2025-09-02 134.58 134.58 131.98 133.06 0.0M
2025-09-01 136.00 136.00 133.48 136.00 0.0M
2025-08-29 135.32 135.32 133.06 133.06 0.0M
2025-08-28 135.90 135.90 133.50 135.90 0.0M
2025-08-27 135.48 136.95 134.17 135.88 0.0M
2025-08-26 132.84 134.72 132.84 134.72 0.0M
2025-08-25 132.89 134.00 132.89 133.44 0.0M
2025-08-22 130.78 133.93 130.78 132.70 0.0M
2025-08-21 129.98 131.01 129.98 130.46 0.0M
2025-08-20 130.00 132.40 129.33 131.69 0.0M
2025-08-19 133.20 133.20 131.04 132.56 0.0M
2025-08-18 131.30 132.80 131.23 132.80 0.0M
2025-08-15 134.80 134.80 130.89 130.89 0.0M
2025-08-14 134.12 134.28 133.68 134.28 0.0M
2025-08-13 133.90 134.55 132.24 134.55 0.0M
2025-08-12 134.02 134.39 133.12 133.50 0.0M
2025-08-11 132.00 132.00 129.85 130.78 0.0M
2025-08-08 130.78 131.52 130.28 131.46 0.0M
2025-08-07 131.95 131.95 130.06 130.39 0.0M
2025-08-06 132.47 132.49 131.23 131.23 0.0M
2025-08-05 130.62 134.31 130.62 132.72 0.0M
2025-08-04 132.56 133.56 131.00 133.29 0.0M
2025-08-01 135.27 135.27 128.80 131.24 0.0M
2025-07-31 136.36 136.87 134.32 135.27 0.0M
2025-07-30 137.15 137.62 134.54 136.15 0.0M
2025-07-29 136.03 136.30 134.40 135.79 0.0M
2025-07-28 135.70 135.95 134.30 134.30 0.0M
2025-07-25 133.07 135.55 132.65 135.44 0.0M
2025-07-24 133.21 133.28 130.51 130.51 0.0M
2025-07-23 130.41 133.20 130.26 133.20 0.0M
2025-07-22 130.01 131.00 128.90 130.00 0.0M
2025-07-21 133.73 133.73 130.01 130.01 0.0M
2025-07-18 129.80 132.40 129.34 132.40 0.0M
2025-07-17 131.53 133.00 130.10 130.10 0.0M
2025-07-16 133.00 133.00 128.61 131.10 0.0M
2025-07-15 131.75 132.99 130.00 132.99 0.0M
2025-07-14 127.69 132.83 127.69 131.84 0.0M
2025-07-11 131.82 131.82 129.99 130.30 0.0M
2025-07-10 129.51 131.53 129.10 131.53 0.0M
2025-07-09 127.05 128.37 126.58 128.37 0.0M
2025-07-08 130.83 130.83 126.24 126.53 0.0M
2025-07-07 131.25 131.30 129.10 129.53 0.0M
2025-07-04 130.80 135.00 129.92 133.57 0.0M
2025-07-03 131.80 131.81 125.00 131.80 0.0M
2025-07-02 129.08 130.06 128.66 129.43 0.0M
2025-07-01 128.92 130.00 127.78 130.00 0.0M
2025-06-30 130.05 131.10 127.61 127.95 0.0M
2025-06-27 126.11 126.52 125.78 126.42 0.0M
2025-06-26 123.69 126.06 123.68 125.92 0.0M
2025-06-25 122.98 124.11 122.57 124.11 0.0M
2025-06-24 119.63 122.20 119.63 121.39 0.0M
2025-06-23 117.60 118.73 116.19 118.44 0.0M
2025-06-20 116.97 118.68 116.96 118.68 0.0M
2025-06-18 112.11 117.00 112.11 116.00 0.0M
2025-06-17 114.63 115.28 113.82 114.31 0.0M
2025-06-16 114.17 116.00 114.17 114.39 0.0M
2025-06-13 113.89 114.69 112.77 113.54 0.0M
2025-06-12 116.49 116.49 114.60 115.36 0.0M
2025-06-11 115.00 116.17 114.79 115.21 0.0M
2025-06-10 113.00 114.38 113.00 113.75 0.0M
2025-06-09 112.16 115.02 112.16 114.03 0.0M
2025-06-06 114.00 115.52 113.67 114.45 0.0M
2025-06-05 112.30 113.32 110.72 110.72 0.0M
2025-06-04 114.18 114.18 112.42 112.56 0.0M
2025-06-03 112.91 114.02 112.64 112.78 0.0M
2025-06-02 114.73 114.73 112.34 112.98 0.0M
2025-05-30 112.84 115.04 112.84 114.73 0.0M
2025-05-29 112.13 113.70 111.97 113.50 0.0M
2025-05-28 116.58 116.58 114.66 114.66 0.0M
2025-05-27 114.62 116.26 113.63 116.26 0.0M
2025-05-26 116.17 116.17 111.30 114.59 0.0M
2025-05-23 110.12 113.26 110.12 111.03 0.0M
2025-05-22 111.04 113.21 110.97 112.37 0.0M
2025-05-21 114.99 114.99 111.71 114.71 0.0M
2025-05-20 117.60 117.60 114.18 114.24 0.0M
2025-05-19 116.97 117.61 113.11 117.61 0.0M
2025-05-16 116.69 117.60 116.56 117.60 0.0M
2025-05-15 116.57 117.39 114.40 116.00 0.0M
2025-05-14 112.91 116.56 112.91 116.56 0.0M
2025-05-13 111.33 113.26 111.26 111.26 0.0M
2025-05-12 111.89 113.42 111.18 111.77 0.0M
2025-05-09 104.24 107.94 104.24 105.96 0.0M
2025-05-08 106.00 108.47 105.96 107.68 0.0M
2025-05-07 105.18 106.40 103.85 103.85 0.0M
2025-05-06 105.09 105.80 104.60 104.98 0.0M
2025-05-05 105.94 107.07 104.04 104.04 0.0M
2025-05-02 102.01 107.14 102.01 105.95 0.2M
2025-04-30 101.15 103.14 101.02 102.01 0.0M
2025-04-29 102.43 103.52 101.82 102.88 0.0M
2025-04-28 103.09 104.15 102.50 103.61 0.0M
2025-04-25 103.38 104.80 102.61 104.80 0.0M
2025-04-24 100.00 103.31 98.94 102.91 0.0M
2025-04-23 103.09 103.79 100.39 100.39 0.0M
2025-04-22 96.14 99.36 96.14 98.80 0.0M
2025-04-17 98.41 99.72 98.05 98.05 0.0M
2025-04-16 99.25 99.42 96.22 97.35 0.0M
2025-04-15 98.77 101.32 98.08 98.08 0.0M
2025-04-14 98.95 100.00 97.00 98.35 0.0M
2025-04-11 94.89 97.24 94.22 96.54 0.0M
2025-04-10 98.51 98.51 94.03 94.68 0.0M
2025-04-09 89.75 101.29 89.75 100.64 0.0M
2025-04-08 94.98 95.91 90.48 91.58 0.0M
2025-04-07 88.39 94.51 86.58 91.83 0.0M
2025-04-04 94.96 94.96 89.67 91.14 0.0M
2025-04-03 103.07 103.07 95.02 95.02 0.0M
2025-04-02 104.79 107.40 102.69 104.90 0.0M
2025-04-01 104.09 104.79 101.60 104.79 0.1M
2025-03-31 103.07 107.00 101.60 107.00 0.0M
2025-03-28 110.08 110.08 103.10 104.02 0.0M
2025-03-27 110.04 110.60 106.64 110.60 0.0M
2025-03-26 112.60 112.63 108.87 108.87 0.0M
2025-03-25 111.76 111.93 109.97 111.78 0.0M
2025-03-24 108.00 111.88 108.00 111.14 0.0M
2025-03-21 106.09 108.00 105.35 107.01 0.0M
2025-03-20 104.25 107.72 104.25 105.70 0.0M
2025-03-19 106.49 106.49 103.81 104.73 0.0M
2025-03-18 103.89 107.38 103.17 107.38 0.0M
2025-03-17 103.09 107.40 102.68 107.40 0.0M
2025-03-14 100.51 103.95 100.51 103.10 0.0M
2025-03-13 103.45 104.86 100.51 100.51 0.0M
2025-03-12 102.61 105.74 102.60 103.30 0.0M
2025-03-11 103.63 104.71 102.24 102.59 0.0M
2025-03-10 106.26 106.26 101.99 103.62 0.0M
2025-03-07 109.17 110.08 105.48 108.49 0.0M
2025-03-06 114.99 114.99 107.01 107.01 0.0M
2025-03-05 116.49 118.84 112.17 118.84 0.0M
2025-02-28 119.07 122.00 118.09 120.19 0.0M
2025-02-27 120.48 121.64 117.80 118.31 0.0M
2025-02-26 117.73 122.57 116.41 121.43 0.0M
2025-02-25 121.47 121.57 116.17 117.73 0.0M
2025-02-24 119.40 121.36 117.01 119.71 0.0M
2025-02-21 122.62 122.91 118.91 119.39 0.0M
2025-02-20 127.17 127.17 119.77 121.95 0.0M
2025-02-19 127.75 128.24 126.10 127.61 0.0M
2025-02-18 124.80 127.40 124.80 126.60 0.0M
2025-02-17 126.66 127.00 124.80 124.80 0.0M
2025-02-14 123.71 126.77 123.64 125.41 0.0M
2025-02-13 125.25 126.00 123.43 125.00 0.0M
2025-02-12 124.67 125.14 123.00 124.00 0.0M
2025-02-11 125.47 125.47 124.00 124.67 0.0M
2025-02-10 127.40 128.17 124.49 126.00 0.0M
2025-02-07 127.12 127.52 125.70 126.69 0.0M
2025-02-06 125.93 127.50 125.40 127.50 0.0M
2025-02-05 123.05 125.26 122.79 124.44 0.0M
2025-02-04 124.95 124.95 121.68 123.00 0.0M
2025-02-03 123.01 124.93 122.00 124.93 0.3M
2025-01-31 128.50 128.50 123.01 123.01 0.0M
2025-01-30 127.00 127.63 125.59 127.22 0.0M
2025-01-29 123.86 127.00 123.47 123.47 0.0M
2025-01-28 124.60 125.28 123.09 123.09 0.0M
2025-01-27 124.00 125.52 123.35 123.40 0.0M
2025-01-24 125.00 125.73 123.50 125.40 0.0M
2025-01-23 126.32 127.00 125.19 125.30 0.1M
2025-01-22 127.00 127.10 124.53 124.53 0.0M
2025-01-21 126.00 128.49 123.00 128.49 0.0M
2025-01-20 128.63 130.40 124.00 125.16 0.0M
2025-01-17 124.90 127.19 124.26 126.15 0.0M
2025-01-16 122.94 124.87 121.70 124.87 0.0M
2025-01-15 116.60 123.15 116.60 122.49 0.0M
2025-01-14 113.09 115.81 113.09 115.43 0.0M
2025-01-13 113.61 115.00 113.00 114.25 0.0M
2025-01-10 118.77 118.77 113.58 114.10 0.0M
2025-01-09 118.41 118.97 116.05 117.59 0.0M
2025-01-08 118.77 118.77 115.15 118.41 0.0M
2025-01-07 118.56 119.42 115.15 118.20 0.0M
2025-01-06 118.24 120.60 118.24 119.36 0.0M
2025-01-03 118.55 119.55 117.00 117.86 0.0M
2025-01-02 120.43 121.10 117.19 118.07 0.0M