|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-26 | 2,133,300 | 6.96 | 6.96 | 6.86 | 6.92 | 00:00:00 | | 2009-03-27 | 2,583,200 | 6.99 | 7.16 | 6.90 | 6.93 | 00:00:00 | | 2009-03-30 | 1,424,700 | 6.95 | 6.95 | 6.58 | 6.79 | 00:00:00 | | 2009-03-31 | 1,433,600 | 6.84 | 6.93 | 6.65 | 6.65 | 00:00:00 | | 2009-04-01 | 1,326,500 | 6.68 | 6.70 | 6.49 | 6.58 | 00:00:00 | | 2009-04-02 | 1,535,200 | 6.75 | 6.75 | 6.66 | 6.67 | 00:00:00 | | 2009-04-03 | 1,350,100 | 6.65 | 6.96 | 6.61 | 6.85 | 00:00:00 | | 2009-04-06 | 1,666,800 | 6.85 | 7.10 | 6.84 | 6.98 | 00:00:00 | | 2009-04-07 | 2,222,200 | 7.05 | 7.28 | 7.04 | 7.22 | 00:00:00 | | 2009-04-08 | 1,599,400 | 7.34 | 7.35 | 7.08 | 7.10 | 00:00:00 | | 2009-04-09 | 1,600,500 | 7.19 | 7.23 | 6.77 | 7.05 | 00:00:00 | | 2009-04-13 | 3,375,000 | 7.10 | 7.46 | 6.90 | 7.38 | 00:00:00 | | 2009-04-14 | 3,800,300 | 7.45 | 7.76 | 7.40 | 7.59 | 00:00:00 | | 2009-04-15 | 1,787,200 | 7.60 | 7.73 | 7.58 | 7.63 | 00:00:00 | | 2009-04-16 | 2,594,500 | 7.80 | 7.85 | 7.37 | 7.44 | 00:00:00 | | 2009-04-17 | 1,178,800 | 7.46 | 7.51 | 7.25 | 7.36 | 00:00:00 | | 2009-04-20 | 1,131,000 | 7.32 | 7.48 | 7.15 | 7.43 | 00:00:00 | | 2009-04-22 | 1,399,100 | 7.58 | 7.68 | 7.51 | 7.53 | 00:00:00 | | 2009-04-23 | 1,401,000 | 7.50 | 7.59 | 7.43 | 7.46 | 00:00:00 | | 2009-04-24 | 1,141,000 | 7.50 | 7.63 | 7.49 | 7.59 | 00:00:00 | | 2009-04-27 | 1,235,600 | 7.50 | 7.67 | 7.39 | 7.41 | 00:00:00 | | 2009-04-28 | 1,400,200 | 7.29 | 7.35 | 7.16 | 7.35 | 00:00:00 | | 2009-04-29 | 805,600 | 7.40 | 7.54 | 7.39 | 7.50 | 00:00:00 | | 2009-04-30 | 1,643,600 | 7.53 | 7.60 | 7.50 | 7.53 | 00:00:00 | | 2009-05-04 | 1,002,800 | 7.60 | 7.74 | 7.60 | 7.61 | 00:00:00 | | 2009-05-05 | 3,967,000 | 7.65 | 8.18 | 7.63 | 8.15 | 00:00:00 | | 2009-05-06 | 4,479,600 | 8.30 | 8.74 | 8.30 | 8.70 | 00:00:00 | | 2009-05-07 | 3,489,000 | 9.00 | 9.10 | 8.35 | 8.95 | 00:00:00 | | 2009-05-08 | 1,794,500 | 9.00 | 9.25 | 8.81 | 9.00 | 00:00:00 | | 2009-05-11 | 1,043,700 | 8.88 | 8.92 | 8.65 | 8.74 | 00:00:00 | | 2009-05-12 | 1,745,400 | 8.76 | 8.88 | 8.23 | 8.41 | 00:00:00 | | 2009-05-13 | 1,331,800 | 8.24 | 8.38 | 8.01 | 8.22 | 00:00:00 | | 2009-05-14 | 2,161,000 | 8.08 | 8.80 | 8.08 | 8.80 | 00:00:00 | | 2009-05-15 | 3,833,800 | 9.00 | 9.29 | 8.91 | 9.00 | 00:00:00 | | 2009-05-18 | 2,285,100 | 8.86 | 9.40 | 8.85 | 9.40 | 00:00:00 | | 2009-05-19 | 1,452,700 | 9.35 | 9.45 | 8.98 | 9.02 | 00:00:00 | | 2009-05-20 | 1,343,900 | 9.09 | 9.40 | 8.98 | 9.00 | 00:00:00 | | 2009-05-21 | 1,044,300 | 8.95 | 8.98 | 8.56 | 8.60 | 00:00:00 | | 2009-05-22 | 1,246,800 | 8.82 | 8.85 | 8.45 | 8.54 | 00:00:00 | | 2009-05-25 | 951,100 | 8.57 | 8.89 | 8.45 | 8.70 | 00:00:00 | | 2009-05-26 | 1,227,600 | 8.74 | 9.04 | 8.54 | 8.92 | 00:00:00 | | 2009-05-27 | 1,118,900 | 8.93 | 9.03 | 8.65 | 8.70 | 00:00:00 | | 2009-05-28 | 928,400 | 8.90 | 9.01 | 8.70 | 8.84 | 00:00:00 | | 2009-05-29 | 1,409,500 | 8.95 | 8.97 | 8.46 | 8.55 | 00:00:00 | | 2009-06-01 | 1,252,400 | 8.69 | 8.85 | 8.60 | 8.80 | 00:00:00 | | 2009-06-02 | 5,726,200 | 8.85 | 9.96 | 8.70 | 9.90 | 00:00:00 | | 2009-06-03 | 2,854,300 | 9.96 | 10.45 | 9.65 | 9.72 | 00:00:00 | | 2009-06-04 | 1,606,600 | 9.90 | 10.01 | 9.45 | 9.94 | 00:00:00 | | 2009-06-05 | 831,200 | 10.06 | 10.10 | 9.69 | 9.85 | 00:00:00 | | 2009-06-08 | 938,200 | 9.76 | 10.18 | 9.59 | 10.05 | 00:00:00 | | 2009-06-09 | 1,004,700 | 10.18 | 10.29 | 10.04 | 10.04 | 00:00:00 | | 2009-06-10 | 804,600 | 10.16 | 10.38 | 10.02 | 10.21 | 00:00:00 | | 2009-06-12 | 1,732,200 | 10.22 | 10.82 | 10.22 | 10.57 | 00:00:00 | | 2009-06-15 | 1,726,100 | 10.47 | 10.52 | 9.90 | 9.90 | 00:00:00 | | 2009-06-16 | 1,172,400 | 10.10 | 10.25 | 9.83 | 9.94 | 00:00:00 | | 2009-06-17 | 1,550,200 | 9.82 | 10.33 | 9.77 | 10.33 | 00:00:00 | | 2009-06-18 | 1,346,600 | 10.38 | 10.73 | 10.20 | 10.54 | 00:00:00 | | 2009-06-19 | 1,789,600 | 10.67 | 11.30 | 10.41 | 11.25 | 00:00:00 | | 2009-06-22 | 987,500 | 10.98 | 11.23 | 10.75 | 10.80 | 00:00:00 | | 2009-06-23 | 1,043,100 | 10.65 | 11.10 | 10.65 | 10.80 | 00:00:00 | | 2009-06-24 | 1,205,400 | 10.99 | 11.10 | 10.43 | 10.68 | 00:00:00 | | 2009-06-25 | 1,436,000 | 10.40 | 11.50 | 10.40 | 11.50 | 00:00:00 | | 2009-06-26 | 1,243,900 | 11.50 | 11.90 | 11.42 | 11.62 | 00:00:00 | | 2009-06-29 | 515,000 | 11.78 | 11.98 | 11.25 | 11.35 | 00:00:00 | | 2009-06-30 | 1,581,800 | 11.53 | 11.59 | 10.83 | 10.89 | 00:00:00 | | 2009-07-01 | 892,300 | 11.06 | 11.39 | 11.06 | 11.18 | 00:00:00 | | 2009-07-02 | 674,400 | 11.13 | 11.13 | 10.90 | 10.93 | 00:00:00 | | 2009-07-03 | 336,600 | 11.05 | 11.17 | 10.91 | 10.97 | 00:00:00 | | 2009-07-06 | 1,022,700 | 10.98 | 11.28 | 10.65 | 11.28 | 00:00:00 | | 2009-07-07 | 2,185,800 | 11.26 | 12.00 | 11.02 | 11.91 | 00:00:00 | | 2009-07-08 | 1,480,100 | 11.73 | 12.20 | 11.35 | 11.37 | 00:00:00 | | 2009-07-10 | 691,500 | 11.30 | 11.73 | 11.10 | 11.73 | 00:00:00 | | 2009-07-13 | 976,100 | 11.86 | 11.98 | 11.40 | 11.84 | 00:00:00 | | 2009-07-14 | 2,413,300 | 11.90 | 12.78 | 11.90 | 12.50 | 00:00:00 | | 2009-07-15 | 1,973,000 | 12.71 | 13.52 | 12.65 | 13.50 | 00:00:00 | | 2009-07-16 | 3,154,900 | 13.58 | 14.33 | 13.31 | 14.30 | 00:00:00 | | 2009-07-17 | 3,629,700 | 14.40 | 14.77 | 13.31 | 14.30 | 00:00:00 | | 2009-07-20 | 1,308,700 | 14.50 | 14.54 | 14.00 | 14.50 | 00:00:00 | | 2009-07-21 | 1,303,800 | 14.56 | 14.76 | 14.07 | 14.30 | 00:00:00 | | 2009-07-22 | 1,443,100 | 14.24 | 14.75 | 14.20 | 14.74 | 00:00:00 | | 2009-07-23 | 1,100,000 | 14.76 | 15.39 | 14.60 | 15.21 | 00:00:00 | | 2009-07-24 | 746,900 | 15.15 | 15.15 | 14.80 | 14.87 | 00:00:00 | | 2009-07-27 | 1,530,900 | 14.80 | 15.08 | 14.40 | 14.72 | 00:00:00 | | 2009-07-28 | 1,399,200 | 14.60 | 14.78 | 14.16 | 14.20 | 00:00:00 | | 2009-07-29 | 1,831,600 | 14.20 | 14.20 | 13.63 | 13.88 | 00:00:00 | | 2009-07-30 | 1,329,600 | 14.20 | 14.71 | 14.10 | 14.21 | 00:00:00 | | 2009-07-31 | 1,508,500 | 14.20 | 14.35 | 13.70 | 13.73 | 00:00:00 | | 2009-08-03 | 1,254,600 | 14.21 | 14.65 | 14.05 | 14.14 | 00:00:00 | | 2009-08-04 | 1,336,700 | 14.14 | 14.61 | 14.07 | 14.40 | 00:00:00 | | 2009-08-05 | 1,376,100 | 14.37 | 14.58 | 14.03 | 14.30 | 00:00:00 | | 2009-08-06 | 527,800 | 14.42 | 14.60 | 14.12 | 14.35 | 00:00:00 | | 2009-08-07 | 3,177,800 | 14.50 | 15.94 | 14.47 | 15.80 | 00:00:00 | | 2009-08-10 | 2,609,100 | 15.81 | 16.90 | 15.81 | 15.95 | 00:00:00 | | 2009-08-11 | 1,296,900 | 15.82 | 16.20 | 15.51 | 15.90 | 00:00:00 | | 2009-08-12 | 4,167,800 | 16.65 | 17.99 | 16.51 | 17.90 | 00:00:00 | | 2009-08-13 | 5,293,400 | 18.41 | 19.51 | 18.09 | 18.73 | 00:00:00 | | 2009-08-14 | 2,128,500 | 18.91 | 18.95 | 18.11 | 18.40 | 00:00:00 | | 2009-08-17 | 1,499,500 | 17.69 | 18.65 | 17.40 | 18.44 | 00:00:00 | | 2009-08-18 | 2,683,200 | 18.57 | 20.23 | 18.57 | 20.02 | 00:00:00 | | 2009-08-19 | 4,519,000 | 19.78 | 21.30 | 19.54 | 20.50 | 00:00:00 | | 2009-08-20 | 3,377,900 | 20.40 | 20.95 | 19.64 | 19.90 | 00:00:00 | | 2009-08-21 | 2,199,800 | 20.10 | 20.35 | 19.61 | 19.90 | 00:00:00 | | 2009-08-24 | 1,410,100 | 20.00 | 20.42 | 19.55 | 19.84 | 00:00:00 | | 2009-08-25 | 5,154,900 | 19.10 | 19.25 | 18.18 | 18.31 | 00:00:00 | | 2009-08-26 | 2,148,600 | 18.52 | 18.71 | 17.80 | 18.50 | 00:00:00 | | 2009-08-27 | 1,315,000 | 18.63 | 18.70 | 18.22 | 18.30 | 00:00:00 | | 2009-08-28 | 1,556,500 | 18.44 | 18.50 | 17.96 | 18.00 | 00:00:00 | | 2009-08-31 | 2,225,000 | 17.84 | 17.97 | 17.35 | 17.35 | 00:00:00 | | 2009-09-01 | 1,731,800 | 17.45 | 18.18 | 17.44 | 18.04 | 00:00:00 | | 2009-09-02 | 2,095,800 | 18.25 | 18.40 | 17.51 | 17.58 | 00:00:00 | | 2009-09-03 | 825,700 | 17.80 | 18.09 | 17.60 | 18.09 | 00:00:00 | | 2009-09-04 | 1,118,300 | 18.40 | 18.49 | 18.07 | 18.13 | 00:00:00 | | 2009-09-08 | 595,700 | 18.39 | 18.60 | 18.13 | 18.52 | 00:00:00 | | 2009-09-09 | 615,100 | 18.60 | 18.65 | 18.21 | 18.33 | 00:00:00 | | 2009-09-10 | 1,123,900 | 18.31 | 18.46 | 18.01 | 18.13 | 00:00:00 | | 2009-09-11 | 754,200 | 18.18 | 18.47 | 18.05 | 18.19 | 00:00:00 | | 2009-09-14 | 887,200 | 18.08 | 18.60 | 17.81 | 18.60 | 00:00:00 | | 2009-09-15 | 998,600 | 18.70 | 18.89 | 18.33 | 18.36 | 00:00:00 | | 2009-09-16 | 1,658,800 | 18.83 | 18.90 | 18.49 | 18.75 | 00:00:00 | | 2009-09-17 | 1,109,400 | 18.63 | 18.89 | 18.40 | 18.55 | 00:00:00 | | 2009-09-18 | 603,000 | 18.60 | 18.80 | 18.52 | 18.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
