CoinXview PortfólioApp
PT
Moeda: 1.242Corretoras: 22Capitalização: $2,54T −0,80%Vol. 24h: $24,58BDominância: BTC 58,9% ETH 10,0%Gas ETH: 0,68 gweiMedo e Ganância: 35/100

Histórico de preços de Goldman Sachs (bStocks) (GSB)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de GSB. Mostrando os últimos 365 dias.

Retornos mensais GSB

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026———————+1,0%-12%-1,1%+0,6%—-11%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
09/11/2026$868,23$901,51$867,50 $901,46$11,96K+3.83%
08/11/2026$868,83$870,22$865,69 $868,23$2,37K-0.07%
07/11/2026$870,31$870,41$867,26 $867,99$2,84K-0.27%
06/11/2026$866,79$885,50$857,57 $868,59$36,54K+0.21%
05/11/2026$929,37$942,50$857,04 $864,95$83,29K-6.93%
04/11/2026$898,29$932,25$883,22 $930,24$68,37K+3.56%
03/11/2026$901,45$903,87$889,29 $896,85$57,99K-0.51%
02/11/2026$895,31$915,97$894,93 $901,68$31,49K+0.71%
01/11/2026$895,68$897,80$893,20 $895,99$5,85K+0.03%
31/10/2026$895,79$896,46$893,73 $894,86$3,13K-0.10%
30/10/2026$923,98$925,93$881,13 $895,63$74,44K-3.07%
29/10/2026$924,22$941,51$921,32 $922,88$76,69K-0.14%
28/10/2026$914,03$929,49$909,61 $923,95$64,35K+1.09%
27/10/2026$897,28$915,97$896,83 $914,03$26,61K+1.87%
26/10/2026$878,46$900,75$875,80 $897,27$25,67K+2.14%
25/10/2026$877,82$878,86$875,69 $877,49$3,47K-0.04%
24/10/2026$879,09$879,12$875,59 $877,82$4,98K-0.14%
23/10/2026$892,32$894,16$874,40 $878,94$23,74K-1.50%
22/10/2026$898,24$906,51$883,21 $890,95$51,27K-0.81%
21/10/2026$889,21$906,81$886,13 $898,32$31,21K+1.02%
20/10/2026$878,84$897,36$867,40 $887,81$60,52K+1.02%
19/10/2026$886,40$890,10$873,54 $878,28$74,70K-0.92%
18/10/2026$882,01$888,23$880,80 $887,83$10,72K+0.66%
17/10/2026$880,90$888,66$880,30 $881,69$6,80K+0.09%
16/10/2026$891,30$909,00$878,79 $881,62$48,39K-1.09%
15/10/2026$879,88$892,76$861,35 $888,98$46,65K+1.03%
14/10/2026$893,58$897,68$868,02 $879,49$71,43K-1.58%
13/10/2026$897,06$935,25$873,39 $892,86$300,54K-0.47%
12/10/2026$899,07$901,76$888,23 $897,57$24,58K-0.17%
11/10/2026$898,19$901,76$894,70 $900,01$3,34K+0.20%
10/10/2026$898,25$899,88$892,17 $898,30$11,85K+0.01%
09/10/2026$883,55$900,06$880,08 $898,43$40,69K+1.68%
08/10/2026$888,01$889,98$871,99 $883,55$21,95K-0.50%
07/10/2026$899,70$900,68$870,03 $888,02$61,56K-1.30%
06/10/2026$895,72$905,31$893,67 $899,79$25,39K+0.45%
05/10/2026$906,52$906,53$885,78 $895,72$70,14K-1.19%
04/10/2026$903,31$907,55$902,57 $906,43$12,77K+0.35%
03/10/2026$903,55$904,76$900,01 $902,78$9,86K-0.09%
02/10/2026$896,55$914,52$896,51 $903,56$96,03K+0.78%
01/10/2026$904,53$907,55$883,00 $897,55$44,23K-0.77%
30/09/2026$917,90$923,79$902,34 $904,53$26,31K-1.46%
29/09/2026$918,63$923,79$904,89 $917,90$21,57K-0.08%
28/09/2026$935,45$935,45$914,75 $918,25$57,65K-1.84%
27/09/2026$932,82$942,92$932,03 $935,45$16,56K+0.28%
26/09/2026$936,59$936,59$930,30 $934,44$10,47K-0.23%
25/09/2026$923,06$938,77$916,98 $936,57$39,78K+1.46%
24/09/2026$937,96$938,42$916,27 $925,24$71,10K-1.36%
23/09/2026$951,79$953,32$934,99 $937,96$76,95K-1.45%
22/09/2026$960,41$966,00$940,02 $951,82$93,45K-0.89%
21/09/2026$950,25$962,13$945,25 $961,55$54,64K+1.19%
20/09/2026$949,28$951,81$947,01 $951,22$15,93K+0.20%
19/09/2026$944,61$950,40$942,73 $949,29$20,85K+0.50%
18/09/2026$953,46$962,56$944,19 $944,20$22,05K-0.97%
17/09/2026$944,36$958,04$924,50 $952,19$59,59K+0.83%
16/09/2026$977,55$985,37$934,27 $944,57$20,67K-3.37%
15/09/2026$992,02$993,65$959,20 $976,28$15,98K-1.59%
14/09/2026$1.026,54$1.031,27$982,41 $991,98$18,42K-3.37%
13/09/2026$1.034,07$1.039,51$1.027,68 $1.028,40$6,36K-0.55%
12/09/2026$1.029,11$1.035,85$1.027,71 $1.035,84$5,20K+0.65%
11/09/2026$1.018,15$1.040,66$1.018,14 $1.028,29$13,76K+1.00%
10/09/2026$1.030,34$1.037,12$1.013,79 $1.017,91$10,38K-1.21%
09/09/2026$1.036,05$1.038,99$1.011,74 $1.028,82$27,29K-0.70%
08/09/2026$1.042,06$1.042,06$1.026,33 $1.036,05$17,53K-0.58%
07/09/2026$1.043,93$1.047,46$1.042,06 $1.042,06$7,20K-0.18%
06/09/2026$1.036,54$1.047,96$1.034,54 $1.043,93$5,03K+0.71%
05/09/2026$1.038,22$1.038,22$1.032,68 $1.035,02$6,82K-0.31%
04/09/2026$1.035,12$1.043,63$1.024,93 $1.036,05$12,75K+0.09%
03/09/2026$1.007,47$1.040,90$1.001,56 $1.036,31$22,75K+2.86%
02/09/2026$1.004,81$1.020,22$998,77 $1.007,50$13,33K+0.27%
01/09/2026$1.026,85$1.029,52$998,45 $1.004,34$14,12K-2.19%
31/08/2026$1.026,76$1.032,67$1.023,56 $1.028,69$16,44K+0.19%
30/08/2026$1.031,94$1.034,00$1.026,34 $1.026,41$17,49K-0.54%
29/08/2026$1.034,85$1.039,04$1.031,91 $1.032,34$9,43K-0.24%
28/08/2026$1.040,11$1.047,19$1.030,14 $1.034,85$24,25K-0.51%
27/08/2026$1.044,02$1.051,23$1.036,12 $1.040,11$18,13K-0.37%
26/08/2026$1.060,01$1.064,30$1.038,46 $1.045,89$17,62K-1.33%
25/08/2026$1.038,59$1.063,33$1.034,47 $1.058,73$14,40K+1.94%
24/08/2026$1.040,19$1.045,44$1.029,51 $1.038,75$16,99K-0.14%
23/08/2026$1.036,24$1.041,57$1.031,41 $1.038,70$4,88K+0.24%
22/08/2026$1.041,92$1.042,24$1.033,29 $1.036,61$10,39K-0.51%
21/08/2026$1.005,82$1.044,25$1.003,74 $1.041,92$24,49K+3.59%
20/08/2026$1.024,44$1.026,74$1.001,87 $1.005,46$10,45K-1.85%
19/08/2026$1.039,77$1.051,87$1.015,90 $1.026,24$11,79K-1.30%
18/08/2026$1.051,80$1.051,86$1.028,26 $1.037,85$10,55K-1.33%
17/08/2026$1.038,21$1.055,08$1.037,32 $1.051,89$6,05K+1.32%
16/08/2026$1.032,71$1.040,20$1.032,70 $1.033,72$4,18K+0.10%
15/08/2026$1.040,86$1.041,60$1.030,02 $1.032,71$9,60K-0.78%
14/08/2026$1.045,34$1.048,59$1.032,67 $1.041,77$7,74K-0.34%
13/08/2026$1.036,13$1.060,59$1.036,09 $1.042,25$8,79K+0.59%
12/08/2026$1.030,75$1.053,92$1.030,01 $1.037,81$5,49K+0.68%
11/08/2026$1.035,20$1.043,32$1.027,58 $1.035,72$12,22K+0.05%
10/08/2026$1.033,96$1.054,50$1.030,40 $1.035,20$13,50K+0.12%
09/08/2026$1.036,14$1.038,28$1.026,11 $1.032,39$7,08K-0.36%
08/08/2026$1.042,67$1.046,64$1.024,61 $1.036,14$5,97K-0.63%
07/08/2026$1.046,78$1.049,50$1.030,01 $1.040,26$11,10K-0.62%
06/08/2026$1.071,01$1.098,90$1.032,15 $1.034,70$16,76K-3.39%
05/08/2026$1.058,89$1.081,92$1.044,84 $1.068,96$13,58K+0.95%
04/08/2026$1.027,81$1.067,71$1.020,37 $1.053,09$15,94K+2.46%
03/08/2026$1.022,69$1.042,20$1.010,00 $1.027,80$6,77K+0.50%
02/08/2026$1.022,18$1.030,06$1.007,13 $1.012,68$6,32K-0.93%
01/08/2026$1.018,51$1.028,77$1.008,90 $1.016,56$8,71K-0.19%
31/07/2026$1.040,08$1.045,84$1.014,59 $1.016,77$22,77K-2.24%
30/07/2026$982,09$1.031,82$975,55 $1.024,25$19,88K+4.29%
29/07/2026$1.033,34$1.045,98$980,16 $983,17$32,55K-4.86%
Todas as seções