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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-08-30	2,058,500	11.71	12.10	11.70	11.85	00:00:00
2011-08-31	3,319,800	12.07	12.40	11.91	12.04	00:00:00
2011-09-01	2,876,100	12.35	12.60	12.21	12.28	00:00:00
2011-09-02	3,731,000	12.12	12.34	11.97	12.03	00:00:00
2011-09-05	1,603,000	11.90	12.20	11.46	11.46	00:00:00
2011-09-06	2,561,100	11.39	12.07	11.27	12.07	00:00:00
2011-09-08	1,501,500	12.38	12.39	12.06	12.10	00:00:00
2011-09-09	1,988,300	12.17	12.40	11.82	11.94	00:00:00
2011-09-12	1,641,700	11.62	11.99	11.48	11.97	00:00:00
2011-09-13	1,755,300	12.05	12.33	11.96	12.24	00:00:00
2011-09-14	2,477,000	12.31	12.82	12.25	12.75	00:00:00
2011-09-15	2,461,400	13.01	13.13	12.57	12.62	00:00:00
2011-09-16	2,201,800	12.69	13.00	12.43	13.00	00:00:00
2011-09-19	2,366,300	12.80	12.97	12.50	12.50	00:00:00
2011-09-20	3,062,200	12.60	12.69	11.97	12.00	00:00:00
2011-09-21	3,919,300	12.25	12.75	12.00	12.07	00:00:00
2011-09-22	3,392,600	11.70	11.71	11.00	11.12	00:00:00
2011-09-23	1,651,700	11.11	11.37	10.85	11.23	00:00:00
2011-09-26	1,876,600	11.50	11.62	10.98	11.52	00:00:00
2011-09-27	1,572,300	11.80	11.94	11.40	11.43	00:00:00
2011-09-28	1,319,000	11.37	11.64	11.05	11.12	00:00:00
2011-09-29	1,630,200	11.30	11.30	10.63	10.77	00:00:00
2011-09-30	2,203,700	10.70	10.70	10.24	10.24	00:00:00
2011-10-03	3,148,100	10.20	10.41	9.67	9.67	00:00:00
2011-10-04	2,558,900	9.75	10.22	9.40	10.21	00:00:00
2011-10-05	1,790,000	10.32	10.51	10.13	10.39	00:00:00
2011-10-06	3,443,700	10.50	11.18	10.50	11.18	00:00:00
2011-10-07	3,192,600	11.25	11.46	10.79	11.10	00:00:00
2011-10-10	2,277,000	11.30	11.96	11.29	11.95	00:00:00
2011-10-11	3,019,400	11.83	12.49	11.61	12.46	00:00:00
2011-10-13	4,520,900	12.40	12.53	11.74	12.25	00:00:00
2011-10-14	1,362,600	12.45	12.50	12.19	12.29	00:00:00
2011-10-17	967,800	12.04	12.28	11.89	11.98	00:00:00
2011-10-18	2,704,200	11.90	12.60	11.90	12.51	00:00:00
2011-10-19	1,356,500	12.50	12.76	12.36	12.74	00:00:00
2011-10-20	2,428,200	12.72	12.98	12.31	12.35	00:00:00
2011-10-21	1,308,100	12.62	12.90	12.56	12.78	00:00:00
2011-10-24	2,594,400	12.88	13.60	12.85	13.48	00:00:00
2011-10-25	2,037,200	13.38	13.64	13.00	13.07	00:00:00
2011-10-26	2,128,800	13.37	13.47	13.04	13.19	00:00:00
2011-10-27	3,080,500	13.60	14.05	13.49	13.96	00:00:00
2011-10-28	1,053,200	13.90	14.18	13.65	13.90	00:00:00
2011-10-31	1,181,100	13.70	13.74	13.40	13.51	00:00:00
2011-11-01	1,909,100	12.80	13.37	12.74	13.10	00:00:00
2011-11-03	3,635,200	13.68	14.50	13.48	14.21	00:00:00
2011-11-04	2,499,600	14.17	14.85	14.06	14.61	00:00:00
2011-11-07	2,971,900	14.67	14.90	14.10	14.19	00:00:00
2011-11-08	1,561,200	14.36	14.53	13.93	14.17	00:00:00
2011-11-09	1,656,100	13.88	14.10	13.67	13.81	00:00:00
2011-11-10	1,245,300	13.96	14.08	13.59	13.63	00:00:00
2011-11-11	2,062,700	13.59	13.95	13.23	13.89	00:00:00
2011-11-14	1,352,500	13.76	14.38	13.72	14.05	00:00:00
2011-11-16	1,366,900	14.05	14.18	13.68	13.85	00:00:00
2011-11-17	2,753,100	13.75	13.77	13.17	13.20	00:00:00
2011-11-18	1,074,200	13.23	13.37	13.05	13.17	00:00:00
2011-11-21	1,221,900	12.80	13.12	12.63	13.01	00:00:00
2011-11-22	995,200	13.07	13.28	12.85	12.95	00:00:00
2011-11-23	1,165,600	12.70	12.84	12.50	12.51	00:00:00
2011-11-24	476,000	12.67	12.79	12.33	12.58	00:00:00
2011-11-25	919,000	12.38	12.77	12.25	12.27	00:00:00
2011-11-28	1,543,600	12.70	13.02	12.56	12.97	00:00:00
2011-11-29	959,200	12.90	12.92	12.50	12.61	00:00:00
2011-11-30	3,249,900	13.01	13.70	12.96	13.50	00:00:00
2011-12-01	2,244,200	13.80	14.44	13.65	14.25	00:00:00
2011-12-02	1,427,300	14.45	14.61	14.03	14.08	00:00:00
2011-12-05	1,826,100	14.50	14.80	14.31	14.68	00:00:00
2011-12-06	1,105,800	14.66	14.96	14.20	14.96	00:00:00
2011-12-07	4,538,800	16.00	16.30	15.41	15.50	00:00:00
2011-12-08	1,902,700	15.75	15.75	14.92	15.04	00:00:00
2011-12-09	1,613,900	15.29	15.76	15.11	15.70	00:00:00
2011-12-12	1,362,000	15.56	15.61	15.11	15.34	00:00:00
2011-12-13	1,673,100	15.40	15.74	15.07	15.07	00:00:00
2011-12-14	4,175,000	14.95	15.05	14.25	14.43	00:00:00
2011-12-15	1,239,000	14.29	14.81	14.29	14.42	00:00:00
2011-12-16	1,512,500	14.62	14.77	13.89	13.91	00:00:00
2011-12-19	2,473,200	14.00	14.08	12.82	12.83	00:00:00
2011-12-20	2,091,000	12.95	13.29	12.76	12.92	00:00:00
2011-12-21	1,493,100	12.95	13.27	12.61	12.83	00:00:00
2011-12-22	1,137,700	12.95	13.12	12.67	12.80	00:00:00
2011-12-23	878,000	12.90	12.93	12.68	12.80	00:00:00
2011-12-26	389,500	12.85	13.00	12.80	12.86	00:00:00
2011-12-27	1,047,800	12.85	13.07	12.68	12.72	00:00:00
2011-12-28	2,169,400	12.70	12.70	11.91	11.91	00:00:00
2011-12-29	1,851,300	12.00	12.44	11.86	12.44	00:00:00
2011-12-30	0	12.44	12.44	12.44	12.44	00:00:00
2012-01-02	1,275,700	12.72	12.72	12.16	12.65	00:00:00
2012-01-03	1,378,400	12.80	12.93	12.64	12.89	00:00:00
2012-01-04	1,107,300	12.71	12.79	12.56	12.60	00:00:00
2012-01-05	1,319,100	12.52	12.66	12.21	12.27	00:00:00
2012-01-06	1,258,400	12.31	12.49	12.04	12.12	00:00:00
2012-01-09	1,209,000	12.28	12.39	12.12	12.17	00:00:00
2012-01-10	1,373,100	12.32	12.37	12.20	12.37	00:00:00
2012-01-11	811,200	12.35	12.54	12.31	12.39	00:00:00
2012-01-12	1,081,100	12.49	12.58	12.24	12.44	00:00:00
2012-01-13	1,280,500	12.37	12.40	12.05	12.05	00:00:00
2012-01-16	855,900	12.11	12.18	11.73	11.98	00:00:00
2012-01-17	792,400	12.10	12.22	12.05	12.22	00:00:00
2012-01-18	1,172,100	12.22	12.44	12.14	12.35	00:00:00
2012-01-19	1,069,800	12.41	12.50	12.30	12.32	00:00:00
2012-01-20	727,800	12.35	12.43	12.20	12.36	00:00:00
2012-01-23	1,728,800	12.42	12.50	12.28	12.38	00:00:00
2012-01-24	1,231,400	12.37	12.37	12.08	12.24	00:00:00
2012-01-25	0	12.24	12.24	12.24	12.24	00:00:00
2012-01-26	3,241,200	12.56	12.75	12.42	12.44	00:00:00
2012-01-27	1,670,500	12.40	12.49	12.19	12.26	00:00:00
2012-01-30	2,551,100	12.20	12.22	11.78	11.93	00:00:00
2012-01-31	1,706,700	12.00	12.14	11.91	12.02	00:00:00
2012-02-01	2,229,800	12.08	12.15	12.00	12.07	00:00:00
2012-02-02	3,559,700	12.08	12.95	12.03	12.81	00:00:00
2012-02-03	3,323,900	13.00	13.39	12.98	13.03	00:00:00
2012-02-06	1,529,100	13.02	13.02	12.64	12.65	00:00:00
2012-02-07	1,581,100	12.61	12.90	12.40	12.89	00:00:00
2012-02-08	2,017,800	13.01	13.11	12.52	12.55	00:00:00
2012-02-09	1,771,400	12.64	12.86	12.56	12.71	00:00:00
2012-02-10	1,848,300	12.45	12.60	12.20	12.38	00:00:00
2012-02-13	4,757,400	12.60	13.68	12.60	13.60	00:00:00
2012-02-14	6,143,400	13.60	14.39	13.59	14.34	00:00:00
2012-02-15	4,007,900	14.42	14.75	14.09	14.27	00:00:00
2012-02-16	2,043,900	14.00	14.60	13.88	14.50	00:00:00
2012-02-17	1,405,500	14.38	14.98	14.21	14.96	00:00:00
2012-02-20	0	14.96	14.96	14.96	14.96	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 > >>