|
 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 | | 2009-09-18 | 603,000 | 18.60 | 18.80 | 18.52 | 18.80 | 00:00:00 | | 2009-09-21 | 1,063,900 | 18.70 | 18.71 | 18.43 | 18.60 | 00:00:00 | | 2009-09-22 | 864,500 | 18.65 | 18.80 | 18.51 | 18.60 | 00:00:00 | | 2009-09-23 | 1,308,900 | 18.56 | 18.65 | 17.90 | 17.90 | 00:00:00 | | 2009-09-24 | 1,054,000 | 18.20 | 18.21 | 17.51 | 17.98 | 00:00:00 | | 2009-09-25 | 1,513,100 | 18.10 | 18.70 | 17.71 | 18.59 | 00:00:00 | | 2009-09-28 | 841,900 | 18.60 | 18.73 | 18.36 | 18.55 | 00:00:00 | | 2009-09-29 | 737,500 | 18.65 | 18.69 | 18.25 | 18.33 | 00:00:00 | | 2009-09-30 | 721,900 | 18.39 | 18.50 | 18.05 | 18.36 | 00:00:00 | | 2009-10-01 | 1,191,400 | 18.20 | 18.20 | 17.75 | 17.80 | 00:00:00 | | 2009-10-02 | 2,468,500 | 17.72 | 18.87 | 17.53 | 18.34 | 00:00:00 | | 2009-10-05 | 924,400 | 18.70 | 18.70 | 18.30 | 18.38 | 00:00:00 | | 2009-10-06 | 1,553,700 | 18.44 | 18.63 | 18.01 | 18.15 | 00:00:00 | | 2009-10-07 | 1,447,900 | 18.16 | 18.37 | 17.77 | 17.83 | 00:00:00 | | 2009-10-08 | 7,038,000 | 17.70 | 17.73 | 17.06 | 17.06 | 00:00:00 | | 2009-10-09 | 8,898,200 | 17.17 | 17.83 | 16.96 | 17.69 | 00:00:00 | | 2009-10-13 | 3,207,100 | 17.41 | 17.90 | 17.21 | 17.70 | 00:00:00 | | 2009-10-14 | 6,072,200 | 18.10 | 18.85 | 18.10 | 18.80 | 00:00:00 | | 2009-10-15 | 4,607,600 | 18.80 | 19.37 | 18.51 | 19.30 | 00:00:00 | | 2009-10-16 | 2,557,500 | 18.90 | 19.62 | 18.70 | 19.24 | 00:00:00 | | 2009-10-19 | 3,388,200 | 19.48 | 19.48 | 18.70 | 18.70 | 00:00:00 | | 2009-10-20 | 2,470,900 | 18.30 | 18.38 | 17.51 | 18.20 | 00:00:00 | | 2009-10-21 | 2,490,000 | 18.00 | 19.00 | 17.90 | 17.91 | 00:00:00 | | 2009-10-22 | 3,596,800 | 18.31 | 18.61 | 18.01 | 18.61 | 00:00:00 | | 2009-10-23 | 2,821,000 | 18.85 | 19.15 | 18.50 | 18.78 | 00:00:00 | | 2009-10-26 | 3,954,800 | 18.98 | 19.69 | 18.95 | 19.69 | 00:00:00 | | 2009-10-27 | 3,832,300 | 19.82 | 20.06 | 18.83 | 18.90 | 00:00:00 | | 2009-10-28 | 2,900,400 | 18.84 | 19.24 | 17.38 | 17.75 | 00:00:00 | | 2009-10-29 | 1,871,900 | 18.22 | 19.00 | 18.12 | 18.90 | 00:00:00 | | 2009-10-30 | 2,132,000 | 19.00 | 19.19 | 17.84 | 18.25 | 00:00:00 | | 2009-11-03 | 1,791,800 | 18.10 | 18.50 | 17.65 | 18.32 | 00:00:00 | | 2009-11-04 | 1,387,300 | 18.60 | 19.10 | 18.55 | 19.10 | 00:00:00 | | 2009-11-05 | 2,165,500 | 19.00 | 19.45 | 18.95 | 19.40 | 00:00:00 | | 2009-11-06 | 3,139,700 | 19.80 | 19.95 | 18.86 | 19.95 | 00:00:00 | | 2009-11-09 | 3,429,000 | 20.41 | 20.85 | 20.24 | 20.50 | 00:00:00 | | 2009-11-10 | 3,512,900 | 20.65 | 21.20 | 19.84 | 20.90 | 00:00:00 | | 2009-11-11 | 2,353,800 | 21.07 | 21.20 | 20.26 | 20.56 | 00:00:00 | | 2009-11-12 | 2,124,200 | 20.49 | 21.04 | 19.91 | 20.10 | 00:00:00 | | 2009-11-13 | 1,594,300 | 20.27 | 21.02 | 20.13 | 20.75 | 00:00:00 | | 2009-11-16 | 1,913,600 | 21.11 | 21.73 | 20.91 | 21.39 | 00:00:00 | | 2009-11-17 | 1,971,200 | 21.23 | 22.33 | 21.16 | 22.19 | 00:00:00 | | 2009-11-18 | 2,311,500 | 22.38 | 22.87 | 21.97 | 21.97 | 00:00:00 | | 2009-11-19 | 2,079,700 | 21.50 | 22.59 | 21.30 | 22.59 | 00:00:00 | | 2009-11-23 | 1,780,100 | 22.80 | 23.15 | 22.70 | 23.10 | 00:00:00 | | 2009-11-24 | 2,131,300 | 23.01 | 23.49 | 22.61 | 23.30 | 00:00:00 | | 2009-11-25 | 1,728,800 | 23.40 | 23.47 | 22.80 | 23.40 | 00:00:00 | | 2009-11-26 | 1,302,500 | 23.15 | 23.15 | 22.73 | 23.00 | 00:00:00 | | 2009-11-27 | 912,100 | 22.73 | 23.20 | 22.62 | 23.09 | 00:00:00 | | 2009-11-30 | 6,200,900 | 23.09 | 25.01 | 22.86 | 25.01 | 00:00:00 | | 2009-12-01 | 3,115,500 | 24.40 | 24.79 | 24.24 | 24.37 | 00:00:00 | | 2009-12-02 | 2,479,200 | 24.65 | 25.10 | 24.46 | 25.09 | 00:00:00 | | 2009-12-03 | 1,711,100 | 25.60 | 25.77 | 24.73 | 24.95 | 00:00:00 | | 2009-12-04 | 1,887,800 | 25.17 | 26.13 | 24.80 | 25.13 | 00:00:00 | | 2009-12-07 | 1,899,000 | 25.60 | 26.55 | 25.40 | 26.49 | 00:00:00 | | 2009-12-08 | 2,754,800 | 26.28 | 27.74 | 26.10 | 27.29 | 00:00:00 | | 2009-12-09 | 2,999,400 | 27.50 | 27.92 | 26.30 | 26.40 | 00:00:00 | | 2009-12-10 | 1,449,900 | 26.80 | 27.30 | 26.80 | 27.10 | 00:00:00 | | 2009-12-11 | 1,553,400 | 27.40 | 27.60 | 26.90 | 27.34 | 00:00:00 | | 2009-12-14 | 2,827,300 | 27.49 | 27.49 | 26.50 | 26.50 | 00:00:00 | | 2009-12-15 | 1,427,300 | 26.43 | 26.45 | 25.51 | 25.70 | 00:00:00 | | 2009-12-16 | 2,690,200 | 26.08 | 26.72 | 25.55 | 26.14 | 00:00:00 | | 2009-12-17 | 1,578,400 | 26.10 | 26.77 | 25.15 | 25.45 | 00:00:00 | | 2009-12-18 | 1,712,000 | 25.71 | 25.79 | 24.41 | 24.42 | 00:00:00 | | 2009-12-21 | 1,604,500 | 25.00 | 25.29 | 24.12 | 24.37 | 00:00:00 | | 2009-12-22 | 1,311,700 | 24.71 | 25.54 | 24.54 | 25.54 | 00:00:00 | | 2009-12-23 | 2,025,000 | 25.94 | 26.40 | 25.37 | 26.25 | 00:00:00 | | 2009-12-28 | 822,100 | 26.35 | 26.50 | 25.76 | 25.84 | 00:00:00 | | 2009-12-29 | 576,400 | 25.94 | 26.08 | 25.42 | 25.95 | 00:00:00 | | 2009-12-30 | 1,158,500 | 25.70 | 26.08 | 25.60 | 26.08 | 00:00:00 | | 2010-01-04 | 1,155,600 | 26.30 | 26.40 | 26.06 | 26.30 | 00:00:00 | | 2010-01-05 | 1,749,200 | 26.31 | 26.38 | 25.64 | 26.08 | 00:00:00 | | 2010-01-06 | 1,581,400 | 26.00 | 26.54 | 26.00 | 26.38 | 00:00:00 | | 2010-01-07 | 1,057,600 | 26.10 | 26.66 | 25.92 | 26.66 | 00:00:00 | | 2010-01-08 | 3,082,100 | 26.99 | 28.20 | 26.90 | 27.95 | 00:00:00 | | 2010-01-11 | 1,934,400 | 28.35 | 28.82 | 27.82 | 28.03 | 00:00:00 | | 2010-01-12 | 1,367,200 | 27.51 | 27.61 | 26.40 | 27.50 | 00:00:00 | | 2010-01-13 | 1,017,400 | 27.69 | 27.80 | 27.25 | 27.79 | 00:00:00 | | 2010-01-14 | 1,511,400 | 27.81 | 27.85 | 26.80 | 26.81 | 00:00:00 | | 2010-01-15 | 1,628,200 | 26.60 | 27.08 | 25.92 | 26.20 | 00:00:00 | | 2010-01-18 | 453,600 | 26.70 | 26.71 | 26.27 | 26.51 | 00:00:00 | | 2010-01-19 | 898,900 | 26.15 | 27.02 | 26.08 | 26.82 | 00:00:00 | | 2010-01-20 | 1,282,800 | 26.54 | 26.54 | 25.45 | 26.20 | 00:00:00 | | 2010-01-21 | 3,064,300 | 26.05 | 26.07 | 24.32 | 24.53 | 00:00:00 | | 2010-01-22 | 2,237,600 | 24.25 | 24.45 | 23.16 | 23.79 | 00:00:00 | | 2010-01-26 | 2,334,200 | 23.55 | 24.49 | 22.81 | 24.24 | 00:00:00 | | 2010-01-27 | 1,223,500 | 24.20 | 24.60 | 23.35 | 23.88 | 00:00:00 | | 2010-01-28 | 1,299,600 | 24.45 | 24.45 | 23.46 | 23.94 | 00:00:00 | | 2010-01-29 | 1,292,900 | 24.17 | 24.38 | 23.10 | 23.10 | 00:00:00 | | 2010-02-01 | 1,459,900 | 23.33 | 23.49 | 22.87 | 22.91 | 00:00:00 | | 2010-02-02 | 1,453,000 | 23.50 | 24.65 | 23.40 | 24.65 | 00:00:00 | | 2010-02-03 | 2,224,100 | 24.94 | 25.38 | 23.96 | 24.20 | 00:00:00 | | 2010-02-04 | 1,768,800 | 24.00 | 24.00 | 22.40 | 23.05 | 00:00:00 | | 2010-02-05 | 2,345,800 | 22.24 | 23.77 | 21.90 | 22.75 | 00:00:00 | | 2010-02-08 | 1,462,300 | 23.34 | 23.70 | 22.71 | 23.30 | 00:00:00 | | 2010-02-09 | 1,945,800 | 23.67 | 25.06 | 23.67 | 24.65 | 00:00:00 | | 2010-02-10 | 2,847,300 | 24.95 | 25.49 | 24.68 | 24.86 | 00:00:00 | | 2010-02-11 | 1,588,500 | 25.10 | 25.45 | 24.88 | 25.15 | 00:00:00 | | 2010-02-12 | 1,161,000 | 24.85 | 25.25 | 24.37 | 25.15 | 00:00:00 | | 2010-02-17 | 871,400 | 25.40 | 25.66 | 25.33 | 25.33 | 00:00:00 | | 2010-02-18 | 940,600 | 25.33 | 25.50 | 24.80 | 25.25 | 00:00:00 | | 2010-02-19 | 1,099,200 | 25.05 | 25.22 | 24.52 | 24.64 | 00:00:00 | | 2010-02-22 | 1,621,300 | 24.84 | 24.97 | 24.07 | 24.47 | 00:00:00 | | 2010-02-23 | 1,058,800 | 24.27 | 24.90 | 23.85 | 24.27 | 00:00:00 | | 2010-02-24 | 656,900 | 24.44 | 24.60 | 23.80 | 23.80 | 00:00:00 | | 2010-02-25 | 1,891,700 | 23.39 | 23.48 | 22.78 | 23.34 | 00:00:00 | | 2010-02-26 | 1,822,400 | 23.58 | 24.55 | 23.40 | 24.55 | 00:00:00 | | 2010-03-01 | 1,368,600 | 24.80 | 25.25 | 24.65 | 25.20 | 00:00:00 | | 2010-03-02 | 823,300 | 25.43 | 25.43 | 24.59 | 24.70 | 00:00:00 | | 2010-03-03 | 1,540,300 | 24.97 | 25.07 | 24.03 | 24.20 | 00:00:00 | | 2010-03-04 | 598,700 | 24.40 | 24.58 | 23.82 | 24.13 | 00:00:00 | | 2010-03-05 | 1,484,000 | 24.57 | 24.71 | 23.45 | 23.70 | 00:00:00 | | 2010-03-08 | 1,741,900 | 24.15 | 24.25 | 23.11 | 23.38 | 00:00:00 | | 2010-03-09 | 1,419,000 | 23.47 | 23.98 | 23.16 | 23.90 | 00:00:00 | | 2010-03-10 | 905,300 | 24.10 | 24.51 | 23.95 | 24.20 | 00:00:00 | | 2010-03-11 | 608,500 | 24.24 | 24.44 | 24.12 | 24.38 | 00:00:00 | | 2010-03-12 | 1,134,800 | 25.00 | 25.20 | 24.00 | 24.05 | 00:00:00 | | 2010-03-15 | 845,200 | 23.90 | 24.15 | 23.40 | 23.61 | 00:00:00 | | 2010-03-16 | 655,800 | 23.65 | 23.90 | 23.45 | 23.53 | 00:00:00 | | 2010-03-17 | 1,341,600 | 23.70 | 23.80 | 22.98 | 23.05 | 00:00:00 | | 2010-03-18 | 987,500 | 23.22 | 23.35 | 22.84 | 22.85 | 00:00:00 | | 2010-03-19 | 3,103,600 | 23.00 | 23.06 | 21.97 | 22.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
