|
 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 | | 2010-03-19 | 3,103,600 | 23.00 | 23.06 | 21.97 | 22.15 | 00:00:00 | | 2010-03-22 | 1,051,200 | 22.00 | 22.60 | 21.63 | 22.40 | 00:00:00 | | 2010-03-23 | 968,800 | 22.53 | 22.68 | 22.02 | 22.25 | 00:00:00 | | 2010-03-24 | 948,600 | 22.19 | 22.31 | 21.85 | 22.20 | 00:00:00 | | 2010-03-25 | 1,493,800 | 22.43 | 22.85 | 22.08 | 22.10 | 00:00:00 | | 2010-03-26 | 1,520,400 | 22.30 | 22.48 | 21.85 | 22.10 | 00:00:00 | | 2010-03-29 | 963,700 | 22.30 | 22.40 | 22.21 | 22.35 | 00:00:00 | | 2010-03-30 | 1,188,700 | 22.00 | 22.10 | 21.45 | 21.72 | 00:00:00 | | 2010-03-31 | 1,521,600 | 21.55 | 22.38 | 21.52 | 22.30 | 00:00:00 | | 2010-04-01 | 1,418,900 | 22.38 | 22.98 | 22.36 | 22.79 | 00:00:00 | | 2010-04-05 | 977,100 | 22.81 | 23.16 | 22.61 | 22.93 | 00:00:00 | | 2010-04-06 | 3,158,100 | 22.70 | 22.84 | 22.20 | 22.20 | 00:00:00 | | 2010-04-07 | 2,639,800 | 22.20 | 23.00 | 22.20 | 22.92 | 00:00:00 | | 2010-04-08 | 3,850,900 | 22.70 | 23.95 | 22.67 | 23.84 | 00:00:00 | | 2010-04-09 | 1,752,600 | 23.94 | 24.14 | 23.35 | 23.80 | 00:00:00 | | 2010-04-12 | 1,030,300 | 23.70 | 24.00 | 23.56 | 23.80 | 00:00:00 | | 2010-04-13 | 1,626,000 | 23.91 | 23.91 | 22.96 | 23.08 | 00:00:00 | | 2010-04-14 | 1,255,900 | 23.33 | 23.54 | 22.89 | 23.26 | 00:00:00 | | 2010-04-15 | 1,313,900 | 23.20 | 23.89 | 23.20 | 23.78 | 00:00:00 | | 2010-04-16 | 1,200,400 | 23.80 | 23.80 | 22.82 | 23.20 | 00:00:00 | | 2010-04-19 | 1,195,800 | 22.32 | 23.11 | 22.32 | 22.69 | 00:00:00 | | 2010-04-20 | 879,400 | 22.87 | 23.10 | 22.41 | 22.78 | 00:00:00 | | 2010-04-22 | 748,200 | 22.42 | 23.08 | 22.33 | 23.05 | 00:00:00 | | 2010-04-23 | 1,005,400 | 23.05 | 23.05 | 22.70 | 23.05 | 00:00:00 | | 2010-04-26 | 923,100 | 23.01 | 23.19 | 22.66 | 22.80 | 00:00:00 | | 2010-04-27 | 1,991,300 | 22.55 | 22.76 | 21.50 | 21.50 | 00:00:00 | | 2010-04-28 | 1,853,300 | 21.72 | 22.32 | 21.33 | 22.32 | 00:00:00 | | 2010-04-29 | 1,301,800 | 22.49 | 22.99 | 22.32 | 22.66 | 00:00:00 | | 2010-04-30 | 1,326,000 | 22.47 | 23.10 | 22.37 | 23.10 | 00:00:00 | | 2010-05-03 | 1,262,600 | 23.19 | 23.29 | 22.73 | 23.17 | 00:00:00 | | 2010-05-04 | 1,500,100 | 22.80 | 22.90 | 22.06 | 22.78 | 00:00:00 | | 2010-05-05 | 1,481,000 | 22.30 | 23.15 | 22.09 | 23.15 | 00:00:00 | | 2010-05-06 | 2,631,700 | 22.91 | 23.29 | 20.90 | 21.90 | 00:00:00 | | 2010-05-07 | 1,769,400 | 21.75 | 22.14 | 21.03 | 21.19 | 00:00:00 | | 2010-05-10 | 1,718,500 | 22.24 | 22.55 | 21.95 | 22.27 | 00:00:00 | | 2010-05-11 | 1,342,400 | 21.91 | 22.60 | 21.61 | 21.85 | 00:00:00 | | 2010-05-12 | 1,182,100 | 22.29 | 22.58 | 22.01 | 22.49 | 00:00:00 | | 2010-05-13 | 820,000 | 22.46 | 23.06 | 22.24 | 22.51 | 00:00:00 | | 2010-05-14 | 1,515,500 | 22.22 | 22.58 | 22.06 | 22.58 | 00:00:00 | | 2010-05-17 | 1,194,100 | 22.31 | 22.53 | 22.05 | 22.28 | 00:00:00 | | 2010-05-18 | 1,194,800 | 22.40 | 22.86 | 22.03 | 22.29 | 00:00:00 | | 2010-05-19 | 1,322,000 | 21.86 | 22.03 | 21.29 | 22.00 | 00:00:00 | | 2010-05-20 | 1,529,400 | 21.10 | 21.80 | 20.99 | 20.99 | 00:00:00 | | 2010-05-21 | 2,092,200 | 20.54 | 21.28 | 20.20 | 20.80 | 00:00:00 | | 2010-05-24 | 757,900 | 20.71 | 21.38 | 20.54 | 20.54 | 00:00:00 | | 2010-05-25 | 893,400 | 20.00 | 20.20 | 19.65 | 20.11 | 00:00:00 | | 2010-05-26 | 2,507,300 | 20.30 | 20.48 | 19.45 | 19.70 | 00:00:00 | | 2010-05-27 | 1,814,100 | 20.06 | 20.45 | 19.93 | 20.35 | 00:00:00 | | 2010-05-28 | 1,210,200 | 20.45 | 20.70 | 20.00 | 20.26 | 00:00:00 | | 2010-05-31 | 480,800 | 20.32 | 20.45 | 20.01 | 20.30 | 00:00:00 | | 2010-06-01 | 1,446,300 | 19.80 | 21.07 | 19.66 | 20.74 | 00:00:00 | | 2010-06-02 | 1,317,300 | 21.00 | 21.40 | 20.74 | 21.37 | 00:00:00 | | 2010-06-04 | 1,635,600 | 20.90 | 21.62 | 20.52 | 21.35 | 00:00:00 | | 2010-06-07 | 1,100,900 | 21.35 | 21.75 | 21.35 | 21.60 | 00:00:00 | | 2010-06-08 | 1,276,300 | 21.71 | 22.09 | 21.17 | 21.49 | 00:00:00 | | 2010-06-09 | 1,019,200 | 21.63 | 21.74 | 20.62 | 20.79 | 00:00:00 | | 2010-06-10 | 757,900 | 21.01 | 21.39 | 20.94 | 21.35 | 00:00:00 | | 2010-06-11 | 886,600 | 21.12 | 21.87 | 21.12 | 21.60 | 00:00:00 | | 2010-06-14 | 527,200 | 21.67 | 21.85 | 21.25 | 21.32 | 00:00:00 | | 2010-06-15 | 1,583,600 | 21.42 | 22.99 | 21.42 | 22.99 | 00:00:00 | | 2010-06-16 | 1,720,000 | 22.65 | 23.48 | 22.65 | 22.98 | 00:00:00 | | 2010-06-17 | 755,200 | 22.90 | 23.18 | 22.25 | 22.59 | 00:00:00 | | 2010-06-18 | 1,417,700 | 22.79 | 23.40 | 22.51 | 23.24 | 00:00:00 | | 2010-06-21 | 731,500 | 23.35 | 23.54 | 22.70 | 22.93 | 00:00:00 | | 2010-06-22 | 1,109,400 | 22.98 | 23.58 | 22.76 | 22.90 | 00:00:00 | | 2010-06-23 | 882,600 | 23.12 | 23.27 | 22.70 | 22.78 | 00:00:00 | | 2010-06-24 | 932,000 | 22.73 | 22.88 | 22.06 | 22.06 | 00:00:00 | | 2010-06-25 | 723,100 | 22.10 | 22.56 | 21.86 | 22.10 | 00:00:00 | | 2010-06-28 | 463,800 | 22.20 | 22.35 | 21.62 | 21.90 | 00:00:00 | | 2010-06-29 | 1,031,700 | 21.84 | 21.84 | 20.93 | 21.18 | 00:00:00 | | 2010-06-30 | 1,314,500 | 21.20 | 22.28 | 20.85 | 21.38 | 00:00:00 | | 2010-07-01 | 748,800 | 21.20 | 21.69 | 20.80 | 21.40 | 00:00:00 | | 2010-07-02 | 519,100 | 21.51 | 21.89 | 21.13 | 21.85 | 00:00:00 | | 2010-07-05 | 323,200 | 21.79 | 21.96 | 21.15 | 21.59 | 00:00:00 | | 2010-07-06 | 1,190,100 | 22.00 | 22.50 | 21.66 | 21.75 | 00:00:00 | | 2010-07-07 | 1,543,600 | 22.11 | 22.45 | 21.70 | 22.28 | 00:00:00 | | 2010-07-08 | 1,235,400 | 22.36 | 22.50 | 21.90 | 22.35 | 00:00:00 | | 2010-07-12 | 653,300 | 22.50 | 23.00 | 22.33 | 22.52 | 00:00:00 | | 2010-07-13 | 872,000 | 22.75 | 23.17 | 22.52 | 22.96 | 00:00:00 | | 2010-07-14 | 1,166,100 | 22.80 | 23.60 | 22.60 | 23.37 | 00:00:00 | | 2010-07-15 | 1,463,300 | 23.21 | 24.10 | 23.20 | 24.10 | 00:00:00 | | 2010-07-16 | 1,462,700 | 24.04 | 24.04 | 22.89 | 22.89 | 00:00:00 | | 2010-07-19 | 1,126,200 | 23.14 | 23.20 | 22.35 | 22.89 | 00:00:00 | | 2010-07-20 | 1,478,200 | 22.73 | 23.14 | 22.47 | 22.65 | 00:00:00 | | 2010-07-21 | 791,500 | 22.80 | 22.85 | 22.22 | 22.25 | 00:00:00 | | 2010-07-22 | 1,560,200 | 22.64 | 23.33 | 22.54 | 23.10 | 00:00:00 | | 2010-07-23 | 1,121,000 | 23.10 | 23.68 | 22.86 | 23.68 | 00:00:00 | | 2010-07-26 | 955,500 | 23.70 | 24.00 | 23.42 | 24.00 | 00:00:00 | | 2010-07-27 | 880,600 | 24.02 | 24.21 | 23.55 | 23.71 | 00:00:00 | | 2010-07-28 | 838,000 | 23.68 | 23.73 | 22.98 | 23.30 | 00:00:00 | | 2010-07-29 | 530,600 | 23.34 | 23.90 | 23.15 | 23.88 | 00:00:00 | | 2010-07-30 | 1,038,500 | 23.58 | 24.50 | 23.49 | 24.50 | 00:00:00 | | 2010-08-02 | 1,505,100 | 24.50 | 25.54 | 24.49 | 25.29 | 00:00:00 | | 2010-08-03 | 2,085,300 | 24.80 | 24.80 | 23.79 | 23.92 | 00:00:00 | | 2010-08-04 | 913,400 | 24.12 | 24.41 | 23.86 | 23.90 | 00:00:00 | | 2010-08-05 | 1,541,400 | 23.77 | 23.87 | 22.95 | 23.32 | 00:00:00 | | 2010-08-06 | 1,306,900 | 23.35 | 24.25 | 23.10 | 24.20 | 00:00:00 | | 2010-08-09 | 655,000 | 24.05 | 24.40 | 23.76 | 23.76 | 00:00:00 | | 2010-08-10 | 1,626,900 | 22.89 | 24.29 | 22.65 | 24.29 | 00:00:00 | | 2010-08-11 | 1,182,200 | 23.97 | 24.24 | 23.44 | 23.95 | 00:00:00 | | 2010-08-12 | 383,600 | 23.71 | 24.15 | 23.35 | 23.50 | 00:00:00 | | 2010-08-13 | 3,334,200 | 23.37 | 26.00 | 23.35 | 26.00 | 00:00:00 | | 2010-08-16 | 2,553,600 | 25.50 | 25.60 | 24.15 | 24.50 | 00:00:00 | | 2010-08-17 | 911,400 | 24.64 | 24.98 | 24.55 | 24.98 | 00:00:00 | | 2010-08-18 | 1,209,300 | 25.03 | 25.29 | 24.66 | 24.66 | 00:00:00 | | 2010-08-19 | 952,300 | 24.75 | 24.90 | 23.89 | 24.11 | 00:00:00 | | 2010-08-20 | 993,600 | 24.06 | 24.28 | 23.40 | 23.84 | 00:00:00 | | 2010-08-23 | 1,403,100 | 23.80 | 24.22 | 23.00 | 23.02 | 00:00:00 | | 2010-08-24 | 1,574,400 | 22.89 | 22.89 | 22.22 | 22.40 | 00:00:00 | | 2010-08-25 | 1,277,800 | 22.15 | 22.26 | 21.69 | 21.74 | 00:00:00 | | 2010-08-26 | 969,000 | 22.06 | 22.28 | 21.37 | 21.37 | 00:00:00 | | 2010-08-27 | 1,187,800 | 21.62 | 22.80 | 21.61 | 22.72 | 00:00:00 | | 2010-08-30 | 1,324,700 | 22.73 | 23.00 | 21.90 | 22.22 | 00:00:00 | | 2010-08-31 | 1,471,700 | 22.60 | 22.92 | 22.20 | 22.70 | 00:00:00 | | 2010-09-01 | 1,057,700 | 22.80 | 23.55 | 22.80 | 23.50 | 00:00:00 | | 2010-09-02 | 1,321,900 | 23.36 | 24.40 | 23.06 | 23.61 | 00:00:00 | | 2010-09-03 | 705,100 | 23.85 | 24.08 | 23.15 | 23.35 | 00:00:00 | | 2010-09-06 | 186,500 | 23.49 | 23.61 | 22.95 | 23.61 | 00:00:00 | | 2010-09-08 | 932,400 | 23.40 | 24.00 | 23.11 | 23.85 | 00:00:00 | | 2010-09-09 | 658,000 | 24.00 | 24.30 | 23.83 | 24.25 | 00:00:00 | | 2010-09-10 | 771,600 | 24.39 | 24.48 | 24.05 | 24.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
