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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 57.22 58.26 57.08 57.63 0.0M
2022-12-28 57.73 57.74 57.24 57.44 0.0M
2022-12-27 58.79 58.79 57.90 58.05 0.0M
2022-12-26 57.95 64.85 56.89 57.35 0.0M
2022-12-23 57.50 57.50 56.10 56.10 0.0M
2022-12-22 58.52 58.52 56.58 57.11 0.0M
2022-12-21 57.70 58.31 57.64 58.15 0.0M
2022-12-20 58.83 58.83 57.08 57.71 0.0M
2022-12-19 58.88 59.12 58.18 58.44 0.0M
2022-12-16 59.48 59.48 58.18 58.62 0.0M
2022-12-15 60.35 60.96 59.16 59.53 0.0M
2022-12-14 63.07 63.07 61.33 61.33 0.0M
2022-12-13 62.50 63.61 61.76 62.32 0.0M
2022-12-12 60.88 61.96 60.63 61.63 0.0M
2022-12-09 60.30 60.77 59.81 60.43 0.0M
2022-12-08 60.35 60.44 59.40 59.64 0.0M
2022-12-07 61.05 61.30 60.04 60.46 0.0M
2022-12-06 61.85 62.36 60.95 61.23 0.0M
2022-12-05 63.84 63.84 62.65 63.06 0.0M
2022-12-02 64.01 64.14 63.21 63.80 0.0M
2022-12-01 64.72 64.99 63.57 64.01 0.1M
2022-11-30 64.76 64.93 63.24 64.32 0.0M
2022-11-29 65.71 65.71 64.29 64.42 0.0M
2022-11-28 66.46 66.46 65.45 65.71 0.0M
2022-11-25 65.70 67.92 65.70 67.51 0.0M
2022-11-24 65.42 65.42 64.43 65.03 0.0M
2022-11-23 66.61 66.79 66.43 66.43 0.0M
2022-11-22 64.96 65.79 64.96 65.79 0.0M
2022-11-21 64.15 64.96 64.12 64.96 0.0M
2022-11-18 65.29 66.17 65.00 65.16 0.0M
2022-11-17 66.08 66.44 65.29 65.29 0.0M
2022-11-16 65.24 66.08 64.69 66.08 0.0M
2022-11-14 64.78 65.76 64.78 65.24 0.0M
2022-11-11 63.98 65.88 63.98 65.63 0.0M
2022-11-10 61.48 65.44 61.08 65.23 0.0M
2022-11-09 60.09 60.44 59.54 60.27 0.0M
2022-11-08 60.12 60.26 59.78 60.09 0.0M
2022-11-07 58.50 59.92 58.06 59.83 0.0M
2022-11-04 57.08 57.64 57.08 57.52 0.0M
2022-11-03 56.85 57.37 56.69 57.11 0.0M
2022-11-01 57.54 57.54 56.51 57.25 0.0M
2022-10-31 58.60 58.61 56.99 57.18 0.0M
2022-10-28 57.93 58.47 57.68 58.12 0.0M
2022-10-27 57.43 57.87 56.88 57.01 0.0M
2022-10-26 56.68 57.90 56.68 57.72 0.0M
2022-10-25 55.79 56.80 55.79 56.50 0.0M
2022-10-24 55.62 55.73 55.34 55.70 0.0M
2022-10-21 52.69 53.73 52.60 53.45 0.0M
2022-10-20 52.31 52.31 51.88 51.99 0.0M
2022-10-19 52.83 52.83 52.20 52.31 0.0M
2022-10-18 52.84 54.47 52.80 52.83 0.0M
2022-10-17 52.19 52.21 51.70 52.21 0.0M
2022-10-14 51.92 52.46 51.03 51.31 0.0M
2022-10-13 49.74 52.01 49.74 51.92 0.0M
2022-10-11 49.71 50.04 49.41 49.74 0.0M
2022-10-10 50.16 50.42 49.71 49.98 0.0M
2022-10-07 50.43 50.71 49.81 50.16 0.0M
2022-10-06 51.23 51.23 50.55 50.71 0.0M
2022-10-05 50.98 51.40 50.78 50.91 0.0M
2022-10-04 51.23 52.12 50.96 52.01 0.0M
2022-10-03 49.63 49.83 48.99 49.66 0.0M
2022-09-30 51.32 51.94 50.41 50.72 0.0M
2022-09-29 51.32 51.32 50.81 51.12 0.0M
2022-09-28 51.18 51.70 51.07 51.46 0.0M
2022-09-27 50.67 50.67 49.84 50.15 0.0M
2022-09-26 51.23 51.36 50.57 51.04 0.0M
2022-09-23 51.37 51.37 50.08 50.34 0.0M
2022-09-22 52.43 52.43 51.36 51.37 0.0M
2022-09-21 53.47 54.27 53.33 53.33 0.0M
2022-09-20 53.51 53.51 52.93 53.47 0.0M
2022-09-19 54.15 54.50 53.96 54.39 0.0M
2022-09-16 55.60 55.60 54.44 54.64 0.0M
2022-09-15 54.47 56.07 54.47 55.60 0.0M
2022-09-14 54.27 54.27 53.83 53.83 0.0M
2022-09-13 55.45 55.45 54.62 54.62 0.0M
2022-09-12 56.31 56.31 55.76 55.86 0.0M
2022-09-09 55.97 56.31 55.91 56.31 0.0M
2022-09-08 55.08 55.79 55.08 55.79 0.0M
2022-09-06 55.45 55.45 54.28 54.93 0.0M
2022-09-05 54.34 55.32 54.34 55.23 0.0M
2022-09-02 55.71 56.45 54.99 55.52 0.1M
2022-09-01 54.90 55.78 54.84 55.78 0.0M
2022-08-31 54.75 55.31 54.75 55.25 0.0M
2022-08-30 53.59 53.92 53.59 53.92 0.0M
2022-08-29 53.61 54.13 53.46 53.46 0.0M
2022-08-26 57.32 57.32 53.61 53.61 0.0M
2022-08-25 56.34 56.34 56.03 56.17 0.0M
2022-08-24 55.59 55.80 55.20 55.73 0.0M
2022-08-23 55.76 55.86 55.01 55.22 0.0M
2022-08-22 56.75 56.75 56.08 56.09 0.0M
2022-08-19 58.05 58.05 57.25 57.42 0.0M
2022-08-18 58.15 60.09 57.82 60.09 0.0M
2022-08-17 58.37 58.37 57.76 58.19 0.0M
2022-08-16 58.13 58.17 58.02 58.17 0.0M
2022-08-15 57.33 58.11 57.30 57.68 0.0M
2022-08-12 57.49 57.50 57.06 57.14 0.0M
2022-08-11 57.00 58.05 56.93 57.82 0.0M
2022-08-10 55.89 56.39 55.89 56.29 0.0M
2022-08-09 54.45 55.17 54.45 54.92 0.0M
2022-08-08 55.11 55.11 54.59 54.65 0.0M
2022-08-05 55.39 55.85 55.00 55.05 0.0M
2022-08-04 55.72 55.72 54.89 55.21 0.0M
2022-08-03 56.15 56.67 56.04 56.46 0.0M
2022-08-02 54.77 55.73 54.68 55.53 0.0M
2022-08-01 54.80 55.24 54.50 54.50 0.0M
2022-07-29 55.48 55.55 55.02 55.21 0.0M
2022-07-28 54.16 54.71 53.98 54.04 0.0M
2022-07-27 54.26 54.67 54.26 54.45 0.0M
2022-07-26 55.38 55.38 54.31 54.31 0.0M
2022-07-25 56.75 56.75 55.47 55.64 0.0M
2022-07-22 56.97 57.13 56.29 56.92 0.0M
2022-07-21 55.95 57.47 55.95 57.47 0.0M
2022-07-20 55.13 56.16 54.61 56.16 0.0M
2022-07-19 52.37 55.31 52.20 55.31 0.0M
2022-07-18 51.19 53.08 51.19 51.77 0.0M
2022-07-15 49.41 50.84 49.38 50.84 0.0M
2022-07-14 48.51 48.99 48.51 48.75 0.0M
2022-07-13 50.05 50.05 49.55 49.97 0.0M
2022-07-12 51.02 51.48 51.02 51.10 0.0M
2022-07-11 50.52 50.52 50.21 50.48 0.0M
2022-07-08 50.27 50.39 50.18 50.18 0.0M
2022-07-07 50.47 51.00 50.47 51.00 0.0M
2022-07-06 50.68 51.27 50.68 51.07 0.0M
2022-07-05 50.68 51.07 49.88 51.05 0.0M
2022-07-04 50.89 51.17 50.23 50.31 0.0M
2022-07-01 50.17 50.99 49.83 50.89 0.2M
2022-06-30 50.02 50.22 49.08 49.75 0.0M
2022-06-29 50.30 50.82 50.06 50.27 0.0M
2022-06-28 51.16 51.25 50.37 50.45 0.0M
2022-06-27 50.88 50.88 49.84 50.07 0.0M
2022-06-24 48.51 50.79 48.51 50.61 0.0M
2022-06-23 46.86 47.80 46.53 47.80 0.0M
2022-06-22 46.36 46.96 46.13 46.96 0.0M
2022-06-21 46.92 47.30 46.45 46.95 0.0M
2022-06-20 45.61 46.36 45.52 45.73 0.0M
2022-06-17 46.33 46.69 45.71 46.47 0.0M
2022-06-15 47.38 47.38 46.81 46.94 0.0M
2022-06-14 46.83 47.00 46.22 46.43 0.0M
2022-06-13 45.26 46.47 45.24 46.25 0.0M
2022-06-10 47.31 47.67 45.63 45.63 0.0M
2022-06-09 49.49 49.49 48.04 48.04 0.0M
2022-06-08 49.40 49.62 49.00 49.30 0.0M
2022-06-07 49.88 50.03 49.86 50.03 0.0M
2022-06-06 48.73 49.87 48.73 49.16 0.0M
2022-06-03 49.72 49.72 48.63 49.24 0.0M
2022-06-02 49.05 49.68 48.84 49.31 0.0M
2022-06-01 49.49 49.75 48.50 49.31 0.0M
2022-05-31 49.17 50.06 48.79 50.01 0.0M
2022-05-30 48.83 48.83 48.52 48.52 0.0M
2022-05-27 50.04 50.04 48.64 49.40 0.0M
2022-05-26 49.23 49.27 48.87 48.99 0.0M
2022-05-25 47.49 48.43 47.49 48.09 0.0M
2022-05-24 47.18 48.07 47.02 48.07 0.0M
2022-05-23 47.85 48.74 47.72 48.17 0.0M
2022-05-20 47.94 48.36 46.33 47.14 0.0M
2022-05-19 47.76 48.06 47.09 47.94 0.0M
2022-05-18 48.68 49.31 48.21 48.29 0.0M
2022-05-17 48.68 49.37 48.50 49.03 0.0M
2022-05-16 48.77 49.02 48.45 48.67 0.0M
2022-05-13 50.10 50.14 49.11 49.28 0.0M
2022-05-12 49.08 49.25 47.94 48.66 0.0M
2022-05-11 49.47 49.94 49.41 49.53 0.0M
2022-05-10 50.89 51.43 49.73 49.96 0.0M
2022-05-09 50.08 51.34 50.08 50.43 0.0M
2022-05-06 49.81 50.64 49.81 50.53 0.0M
2022-05-05 50.35 50.47 49.58 49.76 0.0M
2022-05-04 50.56 50.81 50.12 50.58 0.0M
2022-05-03 50.08 51.04 49.68 50.05 0.0M
2022-05-02 49.00 50.32 49.00 49.12 0.0M
2022-04-29 49.86 50.01 48.24 48.24 0.0M
2022-04-28 49.84 50.46 49.84 50.23 0.0M
2022-04-27 50.61 50.73 48.65 48.65 0.0M
2022-04-26 50.55 50.66 49.56 50.01 0.0M
2022-04-25 48.66 50.19 48.66 49.97 0.0M
2022-04-22 49.39 49.86 49.39 49.54 0.0M
2022-04-20 50.24 50.84 50.24 50.38 0.0M
2022-04-19 46.90 50.24 46.59 50.01 0.0M
2022-04-18 48.12 49.39 48.08 48.91 0.0M
2022-04-14 49.14 49.71 47.99 48.18 0.0M
2022-04-13 47.21 48.09 47.08 47.69 0.0M
2022-04-12 48.46 48.46 47.45 47.60 0.0M
2022-04-11 48.01 49.28 48.01 48.02 0.0M
2022-04-08 48.00 48.93 48.00 48.13 0.0M
2022-04-07 47.24 47.66 46.86 47.59 0.0M
2022-04-06 48.19 48.19 47.48 47.83 0.0M
2022-04-05 48.38 48.58 48.14 48.19 0.0M
2022-04-04 48.60 48.89 48.04 48.12 0.0M
2022-04-01 49.98 50.27 48.93 48.93 0.0M
2022-03-31 50.88 50.88 50.09 50.32 0.0M
2022-03-30 51.04 51.53 51.03 51.07 0.0M
2022-03-29 52.21 52.21 51.34 51.64 0.0M
2022-03-28 51.27 51.34 50.68 50.97 0.0M
2022-03-25 51.62 52.00 50.80 50.80 0.0M
2022-03-24 51.68 52.16 51.45 51.83 0.0M
2022-03-23 53.63 53.63 51.85 51.87 0.0M
2022-03-22 53.39 54.00 53.39 53.88 0.0M
2022-03-21 55.20 55.20 53.22 53.22 0.0M
2022-03-18 55.39 55.40 54.53 54.53 0.0M
2022-03-17 54.55 55.39 54.45 55.39 0.0M
2022-03-16 54.77 55.68 54.77 55.38 0.0M
2022-03-15 54.23 54.29 53.49 54.11 0.0M
2022-03-14 52.87 53.27 52.55 53.06 0.0M
2022-03-11 53.18 53.59 52.87 52.87 0.0M
2022-03-10 52.87 53.30 52.18 52.68 0.0M
2022-03-09 52.87 53.83 52.87 53.39 0.0M
2022-03-08 52.63 53.14 51.83 52.37 0.0M
2022-03-07 52.37 52.95 52.15 52.44 0.0M
2022-03-04 54.89 55.18 54.14 54.53 0.0M
2022-03-03 56.30 56.44 54.81 54.89 0.0M
2022-03-02 55.31 56.97 55.31 56.85 0.0M
2022-02-25 54.07 58.40 53.66 58.40 0.0M
2022-02-24 54.66 55.32 51.49 54.01 0.2M
2022-02-23 57.18 57.18 55.35 55.35 0.0M
2022-02-22 57.49 57.78 56.72 57.77 0.0M
2022-02-21 57.50 57.93 57.02 57.02 0.0M
2022-02-18 59.15 59.15 57.16 57.16 0.0M
2022-02-17 60.86 60.91 58.92 59.41 0.0M
2022-02-16 61.07 61.26 60.11 60.57 0.0M
2022-02-15 61.96 62.07 61.32 61.32 0.0M
2022-02-14 61.86 62.05 60.97 61.56 0.0M
2022-02-11 63.00 63.74 62.09 62.45 0.1M
2022-02-10 64.05 64.55 63.34 63.51 0.0M
2022-02-09 64.19 64.72 63.50 64.09 0.0M
2022-02-08 63.79 64.23 63.15 63.53 0.0M
2022-02-07 64.29 64.29 62.78 63.37 0.0M
2022-02-04 62.24 64.53 62.24 64.29 0.0M
2022-02-03 63.00 63.24 62.42 62.43 0.1M
2022-02-02 62.74 63.55 62.48 62.58 0.0M
2022-02-01 61.41 62.84 61.27 62.84 0.0M
2022-01-31 60.88 61.47 60.37 61.41 0.0M
2022-01-28 59.89 60.95 59.17 60.88 0.0M
2022-01-27 60.74 61.19 60.01 60.10 0.0M
2022-01-26 61.32 62.42 60.62 60.96 0.0M
2022-01-25 61.17 61.17 59.69 60.94 0.0M
2022-01-24 61.37 62.37 59.18 62.37 0.0M
2022-01-21 61.84 61.84 60.99 60.99 0.0M
2022-01-20 62.11 63.31 61.53 62.38 0.0M
2022-01-19 64.53 65.25 61.86 61.86 0.1M
2022-01-18 69.68 69.68 62.88 64.54 0.1M
2022-01-17 68.34 69.71 68.34 69.68 0.0M
2022-01-14 70.39 70.39 68.06 68.34 0.0M
2022-01-13 70.75 71.57 70.59 70.59 0.0M
2022-01-12 73.65 73.65 70.36 70.64 0.0M
2022-01-11 73.84 74.04 72.99 73.57 0.0M
2022-01-10 73.60 75.13 73.31 73.84 0.0M
2022-01-07 73.87 74.35 73.25 73.62 0.0M
2022-01-06 74.90 74.98 72.59 73.87 0.0M
2022-01-05 75.80 76.26 74.49 74.80 0.0M
2022-01-04 73.51 76.15 73.51 75.80 0.0M
2022-01-03 70.91 73.88 70.90 73.52 0.0M