|
 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 | | 2010-09-10 | 771,600 | 24.39 | 24.48 | 24.05 | 24.45 | 00:00:00 | | 2010-09-13 | 660,000 | 24.47 | 24.75 | 24.41 | 24.68 | 00:00:00 | | 2010-09-14 | 1,746,400 | 24.40 | 25.65 | 24.40 | 25.43 | 00:00:00 | | 2010-09-15 | 1,178,500 | 25.20 | 25.81 | 25.00 | 25.75 | 00:00:00 | | 2010-09-16 | 960,200 | 25.40 | 25.89 | 25.05 | 25.25 | 00:00:00 | | 2010-09-17 | 810,700 | 25.06 | 25.49 | 24.82 | 25.20 | 00:00:00 | | 2010-09-20 | 748,700 | 25.10 | 25.80 | 25.10 | 25.52 | 00:00:00 | | 2010-09-21 | 1,005,900 | 25.65 | 25.83 | 25.28 | 25.38 | 00:00:00 | | 2010-09-22 | 1,480,900 | 25.23 | 26.30 | 25.22 | 26.30 | 00:00:00 | | 2010-09-23 | 2,047,500 | 25.80 | 27.39 | 25.80 | 26.40 | 00:00:00 | | 2010-09-24 | 1,221,700 | 26.75 | 27.07 | 25.89 | 26.15 | 00:00:00 | | 2010-09-27 | 1,561,400 | 26.60 | 27.39 | 25.95 | 26.68 | 00:00:00 | | 2010-09-28 | 645,200 | 27.00 | 27.00 | 26.25 | 27.00 | 00:00:00 | | 2010-09-29 | 1,537,300 | 26.98 | 27.05 | 26.31 | 26.31 | 00:00:00 | | 2010-09-30 | 1,243,800 | 26.50 | 26.73 | 25.89 | 25.95 | 00:00:00 | | 2010-10-01 | 1,393,300 | 26.00 | 27.20 | 25.96 | 27.14 | 00:00:00 | | 2010-10-04 | 937,400 | 27.00 | 27.35 | 26.85 | 27.23 | 00:00:00 | | 2010-10-05 | 1,287,600 | 27.39 | 27.75 | 27.29 | 27.50 | 00:00:00 | | 2010-10-06 | 903,500 | 27.52 | 27.85 | 27.09 | 27.64 | 00:00:00 | | 2010-10-07 | 1,268,800 | 27.49 | 27.79 | 26.81 | 27.60 | 00:00:00 | | 2010-10-08 | 942,000 | 27.30 | 28.48 | 27.05 | 28.41 | 00:00:00 | | 2010-10-11 | 459,000 | 28.50 | 28.59 | 28.13 | 28.41 | 00:00:00 | | 2010-10-13 | 1,764,800 | 28.60 | 29.90 | 28.59 | 29.80 | 00:00:00 | | 2010-10-14 | 1,430,300 | 29.80 | 30.32 | 29.31 | 29.46 | 00:00:00 | | 2010-10-15 | 968,200 | 29.50 | 30.20 | 29.32 | 30.00 | 00:00:00 | | 2010-10-18 | 2,294,000 | 30.00 | 30.00 | 28.65 | 29.21 | 00:00:00 | | 2010-10-19 | 1,587,600 | 29.00 | 29.66 | 28.55 | 29.39 | 00:00:00 | | 2010-10-20 | 845,100 | 29.53 | 30.18 | 29.43 | 29.81 | 00:00:00 | | 2010-10-21 | 716,700 | 29.80 | 30.14 | 29.14 | 29.34 | 00:00:00 | | 2010-10-22 | 619,500 | 29.85 | 29.85 | 28.99 | 29.35 | 00:00:00 | | 2010-10-25 | 811,800 | 29.47 | 29.64 | 28.58 | 28.62 | 00:00:00 | | 2010-10-26 | 876,000 | 28.43 | 29.71 | 28.19 | 29.40 | 00:00:00 | | 2010-10-27 | 497,200 | 29.39 | 29.56 | 28.82 | 29.20 | 00:00:00 | | 2010-10-28 | 888,600 | 29.60 | 29.69 | 28.98 | 29.30 | 00:00:00 | | 2010-10-29 | 498,300 | 29.48 | 29.85 | 29.31 | 29.35 | 00:00:00 | | 2010-11-01 | 392,100 | 29.80 | 30.20 | 29.30 | 30.17 | 00:00:00 | | 2010-11-03 | 707,800 | 30.25 | 30.84 | 30.25 | 30.40 | 00:00:00 | | 2010-11-04 | 441,600 | 30.79 | 30.80 | 30.30 | 30.35 | 00:00:00 | | 2010-11-05 | 578,300 | 30.28 | 30.50 | 29.35 | 29.40 | 00:00:00 | | 2010-11-08 | 706,900 | 29.50 | 29.50 | 28.69 | 29.01 | 00:00:00 | | 2010-11-09 | 1,036,500 | 29.21 | 29.55 | 28.41 | 28.41 | 00:00:00 | | 2010-11-10 | 776,700 | 28.48 | 29.17 | 28.31 | 28.50 | 00:00:00 | | 2010-11-11 | 1,124,500 | 28.70 | 28.70 | 27.52 | 28.04 | 00:00:00 | | 2010-11-12 | 1,371,500 | 28.07 | 29.30 | 27.69 | 28.50 | 00:00:00 | | 2010-11-16 | 1,255,600 | 28.10 | 28.35 | 27.50 | 28.00 | 00:00:00 | | 2010-11-17 | 852,300 | 28.11 | 28.72 | 27.65 | 28.72 | 00:00:00 | | 2010-11-18 | 930,500 | 28.81 | 29.29 | 28.43 | 28.70 | 00:00:00 | | 2010-11-19 | 949,300 | 28.58 | 28.95 | 28.21 | 28.90 | 00:00:00 | | 2010-11-22 | 939,300 | 28.66 | 28.75 | 27.70 | 27.95 | 00:00:00 | | 2010-11-23 | 1,203,000 | 27.52 | 27.60 | 26.59 | 26.95 | 00:00:00 | | 2010-11-24 | 1,021,600 | 27.27 | 27.89 | 27.02 | 27.83 | 00:00:00 | | 2010-11-25 | 225,000 | 27.80 | 28.00 | 27.70 | 27.95 | 00:00:00 | | 2010-11-26 | 895,000 | 27.74 | 27.89 | 27.31 | 27.46 | 00:00:00 | | 2010-11-29 | 710,300 | 27.30 | 27.50 | 26.85 | 27.33 | 00:00:00 | | 2010-11-30 | 1,069,700 | 26.86 | 27.45 | 26.66 | 27.45 | 00:00:00 | | 2010-12-01 | 963,800 | 27.95 | 28.34 | 27.67 | 28.09 | 00:00:00 | | 2010-12-02 | 1,084,300 | 28.10 | 28.39 | 27.56 | 28.37 | 00:00:00 | | 2010-12-03 | 972,300 | 28.34 | 28.67 | 28.00 | 28.35 | 00:00:00 | | 2010-12-06 | 721,000 | 28.30 | 28.57 | 27.46 | 27.66 | 00:00:00 | | 2010-12-07 | 1,064,000 | 28.26 | 28.26 | 26.95 | 27.00 | 00:00:00 | | 2010-12-08 | 778,300 | 27.00 | 27.47 | 26.55 | 26.70 | 00:00:00 | | 2010-12-09 | 1,039,800 | 26.63 | 27.19 | 25.71 | 25.98 | 00:00:00 | | 2010-12-10 | 564,400 | 26.11 | 26.33 | 25.76 | 25.92 | 00:00:00 | | 2010-12-13 | 1,026,600 | 26.24 | 26.38 | 25.58 | 25.71 | 00:00:00 | | 2010-12-14 | 1,669,600 | 25.65 | 25.75 | 24.94 | 25.41 | 00:00:00 | | 2010-12-15 | 1,500,400 | 25.35 | 25.84 | 25.21 | 25.75 | 00:00:00 | | 2010-12-16 | 1,439,000 | 25.76 | 25.98 | 24.71 | 24.89 | 00:00:00 | | 2010-12-17 | 972,600 | 24.93 | 25.37 | 24.75 | 25.37 | 00:00:00 | | 2010-12-20 | 1,132,000 | 25.30 | 25.63 | 24.90 | 25.20 | 00:00:00 | | 2010-12-21 | 1,498,900 | 25.15 | 25.40 | 24.95 | 25.07 | 00:00:00 | | 2010-12-22 | 1,295,700 | 24.98 | 25.01 | 24.26 | 24.51 | 00:00:00 | | 2010-12-23 | 944,100 | 24.65 | 25.28 | 24.64 | 25.10 | 00:00:00 | | 2010-12-27 | 591,300 | 25.08 | 25.08 | 24.63 | 24.69 | 00:00:00 | | 2010-12-28 | 686,600 | 24.70 | 24.88 | 24.28 | 24.50 | 00:00:00 | | 2010-12-29 | 941,800 | 24.50 | 25.21 | 24.50 | 25.00 | 00:00:00 | | 2010-12-30 | 1,748,900 | 25.05 | 25.30 | 24.86 | 25.10 | 00:00:00 | | 2011-01-03 | 1,837,200 | 25.75 | 26.30 | 25.35 | 25.90 | 00:00:00 | | 2011-01-04 | 1,743,400 | 26.00 | 26.63 | 25.99 | 26.48 | 00:00:00 | | 2011-01-05 | 1,228,200 | 26.28 | 26.90 | 26.00 | 26.49 | 00:00:00 | | 2011-01-06 | 1,622,100 | 26.55 | 26.55 | 25.84 | 25.92 | 00:00:00 | | 2011-01-07 | 698,200 | 26.03 | 26.33 | 25.80 | 25.92 | 00:00:00 | | 2011-01-10 | 549,100 | 25.81 | 25.98 | 25.45 | 25.50 | 00:00:00 | | 2011-01-11 | 1,180,900 | 25.75 | 26.26 | 25.51 | 26.15 | 00:00:00 | | 2011-01-12 | 1,366,200 | 26.23 | 26.88 | 25.97 | 26.80 | 00:00:00 | | 2011-01-13 | 414,800 | 26.88 | 27.01 | 26.66 | 26.77 | 00:00:00 | | 2011-01-14 | 716,400 | 26.60 | 26.92 | 26.30 | 26.50 | 00:00:00 | | 2011-01-17 | 519,800 | 26.49 | 26.49 | 25.86 | 26.00 | 00:00:00 | | 2011-01-18 | 1,131,200 | 26.00 | 26.60 | 25.94 | 26.47 | 00:00:00 | | 2011-01-19 | 899,100 | 26.30 | 26.57 | 25.65 | 26.01 | 00:00:00 | | 2011-01-20 | 1,212,000 | 25.91 | 26.15 | 25.50 | 25.55 | 00:00:00 | | 2011-01-21 | 580,700 | 25.84 | 25.90 | 25.31 | 25.72 | 00:00:00 | | 2011-01-24 | 403,100 | 25.86 | 25.87 | 25.46 | 25.76 | 00:00:00 | | 2011-01-26 | 657,300 | 25.61 | 26.05 | 25.43 | 25.72 | 00:00:00 | | 2011-01-27 | 1,103,200 | 25.90 | 25.96 | 24.95 | 25.13 | 00:00:00 | | 2011-01-28 | 836,300 | 25.14 | 25.49 | 24.35 | 24.52 | 00:00:00 | | 2011-01-31 | 1,218,900 | 24.50 | 25.20 | 23.55 | 23.81 | 00:00:00 | | 2011-02-01 | 599,000 | 23.85 | 24.38 | 23.63 | 24.19 | 00:00:00 | | 2011-02-02 | 836,000 | 24.04 | 24.19 | 23.34 | 23.47 | 00:00:00 | | 2011-02-03 | 897,900 | 23.50 | 23.50 | 22.79 | 23.17 | 00:00:00 | | 2011-02-04 | 1,017,800 | 23.37 | 23.39 | 22.67 | 22.67 | 00:00:00 | | 2011-02-07 | 718,600 | 22.81 | 23.16 | 22.64 | 22.70 | 00:00:00 | | 2011-02-08 | 863,200 | 22.80 | 23.30 | 22.70 | 23.09 | 00:00:00 | | 2011-02-09 | 1,188,200 | 23.20 | 23.20 | 22.07 | 22.08 | 00:00:00 | | 2011-02-10 | 1,407,900 | 22.27 | 22.82 | 22.04 | 22.50 | 00:00:00 | | 2011-02-11 | 1,247,000 | 22.56 | 23.71 | 22.30 | 23.71 | 00:00:00 | | 2011-02-14 | 1,482,500 | 23.58 | 23.89 | 23.06 | 23.62 | 00:00:00 | | 2011-02-15 | 721,900 | 23.42 | 23.55 | 22.92 | 23.10 | 00:00:00 | | 2011-02-16 | 862,900 | 23.20 | 23.48 | 22.98 | 23.20 | 00:00:00 | | 2011-02-17 | 505,400 | 23.38 | 23.60 | 23.02 | 23.02 | 00:00:00 | | 2011-02-18 | 1,040,000 | 23.07 | 23.35 | 22.91 | 23.00 | 00:00:00 | | 2011-02-21 | 2,558,200 | 23.08 | 23.08 | 21.91 | 22.16 | 00:00:00 | | 2011-02-22 | 5,098,900 | 21.90 | 22.37 | 21.36 | 22.37 | 00:00:00 | | 2011-02-23 | 3,714,700 | 22.50 | 22.50 | 21.22 | 21.30 | 00:00:00 | | 2011-02-24 | 3,443,300 | 21.13 | 22.18 | 20.83 | 22.04 | 00:00:00 | | 2011-02-25 | 2,032,500 | 22.31 | 22.44 | 21.63 | 21.72 | 00:00:00 | | 2011-02-28 | 1,010,300 | 22.00 | 22.23 | 21.82 | 22.02 | 00:00:00 | | 2011-03-01 | 1,234,500 | 22.13 | 22.18 | 21.30 | 21.30 | 00:00:00 | | 2011-03-02 | 2,004,500 | 21.29 | 21.68 | 21.00 | 21.30 | 00:00:00 | | 2011-03-03 | 1,574,800 | 21.60 | 21.73 | 21.45 | 21.50 | 00:00:00 | | 2011-03-04 | 1,308,800 | 21.60 | 21.60 | 21.09 | 21.36 | 00:00:00 | | 2011-03-10 | 1,686,500 | 21.10 | 21.22 | 20.51 | 20.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
