|
 GOL -PN - [Ticker: GOLL4.SA] |     | | Last Trade | 21.43 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.17 (+0.99%) | Open | 21.90 | | High | 22.07 | Low | 21.28 | | Volume | 1,940,700 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 13.91 x 0 - 13.93 x 0 | | Former Close | 21.60 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GOLL4.SA quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-30 | 668,700 | 11.48 | 12.50 | 11.48 | 11.95 | 00:00:00 | | 2008-10-01 | 1,184,600 | 12.39 | 13.27 | 11.98 | 13.05 | 00:00:00 | | 2008-10-02 | 921,000 | 13.00 | 13.77 | 11.95 | 12.54 | 00:00:00 | | 2008-10-03 | 584,800 | 12.61 | 13.17 | 11.70 | 11.85 | 00:00:00 | | 2008-10-06 | 721,800 | 11.00 | 11.50 | 10.05 | 11.30 | 00:00:00 | | 2008-10-07 | 1,217,400 | 11.01 | 11.88 | 9.99 | 10.15 | 00:00:00 | | 2008-10-08 | 1,380,200 | 9.76 | 9.96 | 9.18 | 9.53 | 00:00:00 | | 2008-10-09 | 724,800 | 9.80 | 10.15 | 8.76 | 8.76 | 00:00:00 | | 2008-10-10 | 877,900 | 8.00 | 9.26 | 7.70 | 8.66 | 00:00:00 | | 2008-10-13 | 988,600 | 9.74 | 9.97 | 9.22 | 9.47 | 00:00:00 | | 2008-10-14 | 693,200 | 9.92 | 10.29 | 8.86 | 9.15 | 00:00:00 | | 2008-10-15 | 1,076,100 | 8.85 | 9.00 | 7.08 | 7.40 | 00:00:00 | | 2008-10-16 | 1,802,200 | 7.53 | 9.20 | 7.50 | 9.20 | 00:00:00 | | 2008-10-17 | 1,179,900 | 9.01 | 10.16 | 8.68 | 9.89 | 00:00:00 | | 2008-10-20 | 690,400 | 9.99 | 10.09 | 9.33 | 9.83 | 00:00:00 | | 2008-10-21 | 936,300 | 9.64 | 10.75 | 9.30 | 10.38 | 00:00:00 | | 2008-10-22 | 737,300 | 9.90 | 9.92 | 8.50 | 8.80 | 00:00:00 | | 2008-10-23 | 979,000 | 8.70 | 9.00 | 8.11 | 8.15 | 00:00:00 | | 2008-10-24 | 655,200 | 8.03 | 8.19 | 7.60 | 7.60 | 00:00:00 | | 2008-10-27 | 613,100 | 7.60 | 7.75 | 6.81 | 6.90 | 00:00:00 | | 2008-10-28 | 1,339,400 | 7.30 | 8.10 | 7.02 | 8.10 | 00:00:00 | | 2008-10-29 | 1,119,000 | 8.22 | 8.60 | 7.85 | 8.24 | 00:00:00 | | 2008-10-30 | 1,085,100 | 8.31 | 9.51 | 8.30 | 9.50 | 00:00:00 | | 2008-10-31 | 691,300 | 9.50 | 9.75 | 8.95 | 9.38 | 00:00:00 | | 2008-11-03 | 519,800 | 9.40 | 10.00 | 9.00 | 10.00 | 00:00:00 | | 2008-11-04 | 1,168,800 | 10.01 | 10.35 | 9.61 | 9.65 | 00:00:00 | | 2008-11-05 | 971,400 | 9.89 | 10.05 | 9.02 | 9.17 | 00:00:00 | | 2008-11-06 | 868,000 | 8.90 | 9.88 | 8.77 | 9.65 | 00:00:00 | | 2008-11-07 | 1,159,300 | 9.54 | 9.65 | 8.74 | 8.97 | 00:00:00 | | 2008-11-10 | 1,172,500 | 9.10 | 9.31 | 8.02 | 8.30 | 00:00:00 | | 2008-11-11 | 1,119,900 | 8.24 | 8.24 | 7.41 | 8.05 | 00:00:00 | | 2008-11-12 | 1,860,200 | 8.10 | 8.15 | 7.40 | 7.95 | 00:00:00 | | 2008-11-13 | 836,100 | 7.60 | 8.05 | 7.10 | 8.05 | 00:00:00 | | 2008-11-14 | 604,200 | 8.10 | 8.21 | 7.61 | 7.76 | 00:00:00 | | 2008-11-17 | 1,100,600 | 7.40 | 8.50 | 7.15 | 8.39 | 00:00:00 | | 2008-11-18 | 1,039,500 | 8.00 | 8.67 | 8.00 | 8.50 | 00:00:00 | | 2008-11-19 | 1,551,600 | 8.50 | 9.18 | 8.35 | 9.18 | 00:00:00 | | 2008-11-21 | 1,284,000 | 8.80 | 9.09 | 7.50 | 7.51 | 00:00:00 | | 2008-11-24 | 883,000 | 8.24 | 8.24 | 7.65 | 7.96 | 00:00:00 | | 2008-11-25 | 2,166,900 | 8.09 | 8.09 | 7.52 | 7.54 | 00:00:00 | | 2008-11-26 | 2,224,000 | 7.61 | 8.22 | 7.61 | 8.06 | 00:00:00 | | 2008-11-27 | 995,600 | 8.19 | 8.79 | 8.11 | 8.79 | 00:00:00 | | 2008-11-28 | 1,245,600 | 8.65 | 9.24 | 8.65 | 8.72 | 00:00:00 | | 2008-12-01 | 1,369,900 | 8.65 | 9.28 | 8.36 | 9.28 | 00:00:00 | | 2008-12-02 | 1,103,600 | 9.21 | 9.77 | 9.20 | 9.40 | 00:00:00 | | 2008-12-03 | 946,400 | 9.54 | 9.69 | 9.15 | 9.34 | 00:00:00 | | 2008-12-04 | 1,080,200 | 9.56 | 9.75 | 9.17 | 9.20 | 00:00:00 | | 2008-12-05 | 1,394,100 | 9.17 | 10.10 | 8.79 | 9.75 | 00:00:00 | | 2008-12-08 | 1,052,900 | 10.30 | 10.44 | 10.15 | 10.27 | 00:00:00 | | 2008-12-09 | 1,267,800 | 10.30 | 10.57 | 9.53 | 9.53 | 00:00:00 | | 2008-12-10 | 1,312,800 | 9.90 | 10.07 | 9.72 | 9.90 | 00:00:00 | | 2008-12-11 | 644,500 | 9.99 | 10.23 | 9.65 | 9.80 | 00:00:00 | | 2008-12-12 | 774,600 | 9.60 | 10.30 | 9.40 | 10.26 | 00:00:00 | | 2008-12-15 | 1,142,700 | 10.29 | 10.29 | 9.50 | 9.50 | 00:00:00 | | 2008-12-16 | 558,900 | 9.76 | 10.09 | 9.56 | 10.06 | 00:00:00 | | 2008-12-17 | 2,362,700 | 10.05 | 10.57 | 9.85 | 10.40 | 00:00:00 | | 2008-12-18 | 1,190,700 | 10.40 | 11.24 | 10.40 | 11.22 | 00:00:00 | | 2008-12-19 | 667,100 | 11.19 | 11.63 | 10.99 | 11.14 | 00:00:00 | | 2008-12-22 | 817,600 | 11.30 | 11.40 | 10.66 | 11.29 | 00:00:00 | | 2008-12-23 | 662,900 | 11.12 | 11.55 | 10.37 | 10.37 | 00:00:00 | | 2008-12-26 | 207,600 | 10.37 | 10.64 | 10.19 | 10.19 | 00:00:00 | | 2008-12-29 | 743,600 | 10.15 | 10.49 | 9.74 | 10.14 | 00:00:00 | | 2008-12-30 | 1,288,700 | 10.01 | 10.50 | 9.91 | 9.91 | 00:00:00 | | 2009-01-02 | 501,200 | 10.10 | 10.46 | 10.01 | 10.31 | 00:00:00 | | 2009-01-05 | 1,058,300 | 10.18 | 10.81 | 10.02 | 10.64 | 00:00:00 | | 2009-01-06 | 1,081,800 | 10.61 | 11.60 | 10.25 | 11.40 | 00:00:00 | | 2009-01-07 | 1,201,400 | 11.23 | 11.97 | 11.14 | 11.52 | 00:00:00 | | 2009-01-08 | 541,400 | 11.50 | 11.92 | 11.49 | 11.90 | 00:00:00 | | 2009-01-09 | 814,400 | 11.80 | 12.35 | 11.68 | 11.96 | 00:00:00 | | 2009-01-12 | 702,700 | 11.94 | 11.94 | 11.12 | 11.28 | 00:00:00 | | 2009-01-13 | 1,164,200 | 10.98 | 11.38 | 10.62 | 10.80 | 00:00:00 | | 2009-01-14 | 1,382,500 | 10.80 | 10.90 | 9.90 | 10.02 | 00:00:00 | | 2009-01-15 | 2,243,200 | 9.85 | 11.01 | 9.85 | 11.01 | 00:00:00 | | 2009-01-16 | 887,400 | 11.25 | 11.67 | 10.63 | 11.60 | 00:00:00 | | 2009-01-19 | 496,100 | 11.49 | 11.68 | 11.17 | 11.30 | 00:00:00 | | 2009-01-20 | 654,100 | 11.20 | 11.52 | 10.82 | 10.82 | 00:00:00 | | 2009-01-21 | 754,000 | 10.99 | 11.32 | 10.60 | 11.11 | 00:00:00 | | 2009-01-22 | 450,900 | 10.94 | 11.15 | 10.51 | 10.75 | 00:00:00 | | 2009-01-23 | 532,700 | 10.80 | 11.19 | 10.65 | 10.80 | 00:00:00 | | 2009-01-26 | 442,700 | 10.90 | 11.10 | 10.52 | 10.57 | 00:00:00 | | 2009-01-27 | 375,700 | 10.69 | 10.83 | 10.21 | 10.26 | 00:00:00 | | 2009-01-28 | 916,400 | 10.69 | 10.86 | 10.40 | 10.80 | 00:00:00 | | 2009-01-29 | 668,800 | 10.64 | 11.05 | 10.42 | 10.51 | 00:00:00 | | 2009-01-30 | 412,100 | 10.43 | 10.50 | 10.22 | 10.25 | 00:00:00 | | 2009-02-02 | 582,600 | 10.10 | 10.29 | 9.80 | 10.01 | 00:00:00 | | 2009-02-03 | 839,300 | 9.97 | 10.23 | 9.86 | 10.11 | 00:00:00 | | 2009-02-04 | 835,400 | 10.16 | 10.20 | 9.59 | 9.65 | 00:00:00 | | 2009-02-05 | 599,000 | 9.86 | 10.00 | 9.53 | 9.98 | 00:00:00 | | 2009-02-06 | 707,500 | 10.01 | 10.28 | 9.84 | 10.21 | 00:00:00 | | 2009-02-09 | 646,400 | 10.15 | 10.45 | 10.12 | 10.22 | 00:00:00 | | 2009-02-10 | 914,500 | 10.34 | 10.49 | 9.80 | 9.83 | 00:00:00 | | 2009-02-11 | 522,800 | 10.00 | 10.10 | 9.61 | 9.67 | 00:00:00 | | 2009-02-12 | 339,700 | 9.76 | 9.99 | 9.65 | 9.99 | 00:00:00 | | 2009-02-13 | 534,200 | 10.04 | 10.27 | 9.90 | 9.95 | 00:00:00 | | 2009-02-16 | 444,100 | 9.98 | 9.99 | 9.69 | 9.94 | 00:00:00 | | 2009-02-17 | 398,400 | 9.63 | 9.86 | 9.47 | 9.68 | 00:00:00 | | 2009-02-18 | 733,200 | 9.84 | 9.85 | 9.51 | 9.59 | 00:00:00 | | 2009-02-19 | 603,700 | 9.63 | 9.75 | 9.45 | 9.65 | 00:00:00 | | 2009-02-20 | 711,600 | 9.51 | 9.77 | 9.50 | 9.72 | 00:00:00 | | 2009-02-25 | 407,000 | 8.94 | 9.83 | 8.93 | 9.57 | 00:00:00 | | 2009-02-26 | 572,700 | 9.71 | 9.75 | 9.17 | 9.32 | 00:00:00 | | 2009-02-27 | 617,600 | 9.03 | 9.44 | 9.03 | 9.43 | 00:00:00 | | 2009-03-02 | 645,000 | 9.02 | 9.36 | 8.87 | 9.20 | 00:00:00 | | 2009-03-03 | 561,700 | 9.10 | 9.40 | 8.87 | 9.21 | 00:00:00 | | 2009-03-04 | 681,200 | 9.46 | 10.00 | 9.42 | 9.80 | 00:00:00 | | 2009-03-05 | 1,028,400 | 9.47 | 9.80 | 8.82 | 8.94 | 00:00:00 | | 2009-03-06 | 456,000 | 9.10 | 9.10 | 8.71 | 8.94 | 00:00:00 | | 2009-03-09 | 584,500 | 8.90 | 8.94 | 8.59 | 8.59 | 00:00:00 | | 2009-03-10 | 1,225,000 | 8.77 | 8.77 | 8.39 | 8.45 | 00:00:00 | | 2009-03-11 | 762,600 | 8.56 | 8.64 | 8.37 | 8.45 | 00:00:00 | | 2009-03-12 | 736,000 | 8.48 | 8.60 | 8.40 | 8.49 | 00:00:00 | | 2009-03-13 | 821,200 | 8.60 | 8.63 | 8.37 | 8.45 | 00:00:00 | | 2009-03-16 | 659,900 | 8.49 | 8.58 | 8.15 | 8.25 | 00:00:00 | | 2009-03-17 | 1,795,800 | 8.35 | 8.35 | 7.89 | 7.95 | 00:00:00 | | 2009-03-18 | 1,116,000 | 7.97 | 8.03 | 7.86 | 7.92 | 00:00:00 | | 2009-03-19 | 711,100 | 8.33 | 8.33 | 8.00 | 8.10 | 00:00:00 | | 2009-03-20 | 959,700 | 8.05 | 8.08 | 7.79 | 7.80 | 00:00:00 | | 2009-03-23 | 3,702,700 | 7.19 | 7.42 | 7.18 | 7.25 | 00:00:00 | | 2009-03-24 | 2,768,500 | 7.37 | 7.39 | 6.83 | 6.94 | 00:00:00 | | 2009-03-25 | 2,397,100 | 7.02 | 7.15 | 6.75 | 6.86 | 00:00:00 | | 2009-03-26 | 2,133,300 | 6.96 | 6.96 | 6.86 | 6.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
