TR4DER - GOL -PN [GOLL4.SA] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-03-10	1,686,500	21.10	21.22	20.51	20.72	00:00:00
2011-03-11	1,185,600	20.65	21.30	20.52	21.21	00:00:00
2011-03-14	895,200	21.18	21.42	20.84	21.20	00:00:00
2011-03-15	4,316,300	20.82	22.19	20.60	22.19	00:00:00
2011-03-16	1,913,000	22.15	22.30	21.30	21.89	00:00:00
2011-03-17	1,362,900	21.81	22.12	21.34	21.62	00:00:00
2011-03-18	1,954,300	21.95	22.05	21.50	21.74	00:00:00
2011-03-21	800	21.60	21.99	21.42	21.89	00:00:00
2011-03-22	896,500	21.49	21.86	21.43	21.68	00:00:00
2011-03-23	952,700	21.50	22.11	21.50	22.00	00:00:00
2011-03-24	1,400	21.90	22.16	21.76	22.12	00:00:00
2011-03-25	4,000	21.97	22.55	21.35	22.03	00:00:00
2011-03-28	647,100	22.31	22.36	22.00	22.25	00:00:00
2011-03-29	1,239,800	22.19	22.38	21.90	22.09	00:00:00
2011-03-30	1,233,900	22.23	22.30	21.81	22.10	00:00:00
2011-03-31	776,400	22.09	22.09	21.84	21.84	00:00:00
2011-04-01	972,900	21.95	22.19	21.81	21.81	00:00:00
2011-04-04	893,600	21.90	22.00	21.68	21.85	00:00:00
2011-04-05	760,700	21.88	22.01	21.71	21.86	00:00:00
2011-04-06	864,800	21.83	22.08	21.52	21.75	00:00:00
2011-04-07	1,390,500	21.66	21.84	21.18	21.38	00:00:00
2011-04-08	1,218,800	21.37	21.40	20.85	20.87	00:00:00
2011-04-11	979,100	20.96	21.10	20.61	20.73	00:00:00
2011-04-12	2,496,300	20.65	21.15	20.59	20.63	00:00:00
2011-04-13	981,700	20.84	20.95	20.60	20.80	00:00:00
2011-04-14	738,300	20.80	20.92	20.67	20.84	00:00:00
2011-04-15	710,300	20.84	21.09	20.77	21.04	00:00:00
2011-04-18	1,425,600	20.98	20.98	20.36	20.65	00:00:00
2011-04-19	867,300	20.85	20.85	20.46	20.78	00:00:00
2011-04-20	1,649,300	21.01	21.51	20.95	21.51	00:00:00
2011-04-25	1,862,800	21.50	21.84	21.22	21.76	00:00:00
2011-04-26	1,876,200	21.76	22.06	21.74	21.89	00:00:00
2011-04-27	1,005,800	21.92	21.96	21.42	21.45	00:00:00
2011-04-28	1,740,500	21.21	21.74	20.80	21.71	00:00:00
2011-04-29	1,909,700	21.70	21.98	21.60	21.80	00:00:00
2011-05-02	1,303,000	21.88	22.12	21.65	21.79	00:00:00
2011-05-03	850,300	21.75	21.78	21.21	21.27	00:00:00
2011-05-04	1,082,700	21.39	21.89	21.21	21.40	00:00:00
2011-05-05	1,685,300	21.10	22.15	21.10	21.94	00:00:00
2011-05-06	2,070,600	22.17	22.57	21.84	22.10	00:00:00
2011-05-09	1,180,600	22.04	22.20	21.39	21.52	00:00:00
2011-05-10	1,030,200	21.61	21.95	21.47	21.90	00:00:00
2011-05-11	2,352,500	21.79	21.79	20.89	20.99	00:00:00
2011-05-12	1,395,200	20.99	21.42	20.84	21.26	00:00:00
2011-05-13	1,288,500	21.31	21.40	20.92	21.00	00:00:00
2011-05-16	937,400	20.90	21.35	20.72	20.72	00:00:00
2011-05-17	901,200	20.93	20.95	20.55	20.86	00:00:00
2011-05-18	953,400	20.85	20.96	20.36	20.44	00:00:00
2011-05-19	1,572,000	20.61	20.79	20.02	20.07	00:00:00
2011-05-20	1,281,600	20.08	20.20	19.66	19.66	00:00:00
2011-05-23	933,200	19.53	19.85	19.37	19.58	00:00:00
2011-05-24	675,000	19.79	19.86	19.48	19.83	00:00:00
2011-05-25	931,200	19.94	20.17	19.72	19.85	00:00:00
2011-05-26	963,400	19.80	20.03	19.51	19.60	00:00:00
2011-05-27	528,000	19.69	19.80	19.50	19.52	00:00:00
2011-05-30	1,227,500	19.72	20.33	19.71	20.14	00:00:00
2011-05-31	1,342,600	20.17	20.44	19.90	19.94	00:00:00
2011-06-01	849,800	20.10	20.18	19.72	19.79	00:00:00
2011-06-02	1,314,800	19.84	20.54	19.67	20.54	00:00:00
2011-06-03	1,064,300	20.39	20.84	20.18	20.65	00:00:00
2011-06-06	759,200	20.79	20.79	19.90	20.01	00:00:00
2011-06-07	665,000	20.13	20.34	19.91	20.10	00:00:00
2011-06-08	1,231,800	20.00	20.06	19.25	19.37	00:00:00
2011-06-09	1,324,300	19.41	19.47	19.04	19.09	00:00:00
2011-06-10	1,983,800	19.09	19.10	18.37	18.85	00:00:00
2011-06-13	593,200	19.10	19.10	18.48	18.63	00:00:00
2011-06-14	949,100	18.82	19.08	18.77	18.87	00:00:00
2011-06-15	796,700	18.63	18.76	18.40	18.52	00:00:00
2011-06-16	1,457,700	18.45	18.80	17.76	17.90	00:00:00
2011-06-17	1,377,000	18.03	18.05	17.69	17.94	00:00:00
2011-06-20	545,400	17.89	18.31	17.80	18.26	00:00:00
2011-06-21	1,071,100	18.29	18.45	17.93	17.98	00:00:00
2011-06-22	983,100	17.89	18.08	17.62	17.65	00:00:00
2011-06-24	1,779,300	17.83	18.46	17.83	18.43	00:00:00
2011-06-27	752,000	18.43	18.67	18.11	18.43	00:00:00
2011-06-28	969,700	18.39	19.05	18.12	19.05	00:00:00
2011-06-29	646,900	19.19	19.26	18.61	18.80	00:00:00
2011-06-30	544,500	18.81	19.05	18.52	18.63	00:00:00
2011-07-01	1,188,600	18.72	19.42	18.60	19.42	00:00:00
2011-07-04	879,500	19.43	20.06	19.22	20.06	00:00:00
2011-07-05	2,209,800	20.06	20.45	19.60	20.30	00:00:00
2011-07-06	2,072,200	20.25	20.41	19.77	19.77	00:00:00
2011-07-07	1,805,400	20.11	20.11	19.10	19.10	00:00:00
2011-07-08	4,105,300	18.99	20.32	18.81	19.77	00:00:00
2011-07-11	1,841,900	19.81	19.85	18.68	18.75	00:00:00
2011-07-12	1,706,700	18.81	19.00	18.06	18.15	00:00:00
2011-07-13	1,736,900	18.44	18.44	17.72	17.95	00:00:00
2011-07-14	1,635,900	17.90	17.90	17.24	17.46	00:00:00
2011-07-15	892,200	17.50	17.81	17.25	17.47	00:00:00
2011-07-18	2,062,900	17.40	17.42	16.65	16.70	00:00:00
2011-07-19	1,219,700	16.95	16.95	16.48	16.48	00:00:00
2011-07-20	1,634,300	16.58	16.84	16.25	16.25	00:00:00
2011-07-21	3,055,900	16.27	16.61	16.21	16.48	00:00:00
2011-07-22	2,077,700	16.53	17.00	16.49	17.00	00:00:00
2011-07-25	986,000	16.94	16.94	16.47	16.47	00:00:00
2011-07-26	1,055,100	16.57	16.64	15.97	15.97	00:00:00
2011-07-27	1,602,300	15.73	15.88	15.30	15.54	00:00:00
2011-07-28	1,016,600	15.53	15.87	15.31	15.31	00:00:00
2011-07-29	17,532,600	13.45	13.95	11.97	12.00	00:00:00
2011-08-01	6,911,100	12.25	12.47	11.71	11.90	00:00:00
2011-08-02	4,071,800	11.95	12.14	11.77	11.80	00:00:00
2011-08-03	4,741,500	11.85	11.92	10.80	10.84	00:00:00
2011-08-04	4,060,100	10.51	10.75	10.02	10.02	00:00:00
2011-08-05	4,771,000	10.12	10.45	9.20	9.83	00:00:00
2011-08-08	2,938,100	9.02	9.43	8.86	9.12	00:00:00
2011-08-09	4,785,000	9.35	10.74	9.32	10.74	00:00:00
2011-08-10	3,720,400	10.50	10.78	10.20	10.36	00:00:00
2011-08-11	3,154,700	10.45	10.76	10.30	10.34	00:00:00
2011-08-12	4,360,200	10.21	10.28	9.80	10.18	00:00:00
2011-08-15	1,678,700	10.31	10.65	10.31	10.50	00:00:00
2011-08-16	1,815,900	10.40	10.51	10.21	10.28	00:00:00
2011-08-17	2,256,900	10.41	10.54	10.20	10.54	00:00:00
2011-08-18	1,332,100	10.23	10.24	9.95	10.11	00:00:00
2011-08-19	1,784,400	10.10	10.46	10.00	10.22	00:00:00
2011-08-22	1,360,600	10.48	10.62	10.26	10.26	00:00:00
2011-08-23	1,871,300	10.35	10.67	10.08	10.64	00:00:00
2011-08-24	4,522,500	10.67	11.40	10.67	11.30	00:00:00
2011-08-25	3,400,200	11.28	11.61	10.75	10.90	00:00:00
2011-08-26	2,416,200	10.87	11.28	10.82	11.07	00:00:00
2011-08-29	2,365,900	11.25	11.80	11.20	11.71	00:00:00
2011-08-30	2,058,500	11.71	12.10	11.70	11.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>