|
 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 | | 2012-02-20 | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 00:00:00 | | 2012-02-21 | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 00:00:00 | | 2012-02-22 | 1,735,100 | 14.43 | 14.93 | 14.41 | 14.49 | 00:00:00 | | 2012-02-23 | 1,921,400 | 14.55 | 14.91 | 14.34 | 14.40 | 00:00:00 | | 2012-02-24 | 2,090,600 | 14.55 | 14.78 | 14.28 | 14.32 | 00:00:00 | | 2012-02-27 | 918,800 | 14.23 | 14.47 | 14.06 | 14.36 | 00:00:00 | | 2012-02-28 | 4,127,400 | 14.45 | 15.44 | 14.40 | 15.19 | 00:00:00 | | 2012-02-29 | 2,086,700 | 15.41 | 15.60 | 14.99 | 14.99 | 00:00:00 | | 2012-03-01 | 2,854,700 | 14.91 | 15.08 | 14.38 | 14.45 | 00:00:00 | | 2012-03-02 | 1,247,200 | 14.57 | 14.77 | 14.30 | 14.50 | 00:00:00 | | 2012-03-05 | 1,180,600 | 14.59 | 14.85 | 14.38 | 14.38 | 00:00:00 | | 2012-03-06 | 1,449,800 | 14.25 | 14.25 | 13.80 | 14.10 | 00:00:00 | | 2012-03-07 | 1,303,100 | 14.23 | 14.30 | 13.86 | 14.10 | 00:00:00 | | 2012-03-08 | 2,286,000 | 14.30 | 14.79 | 14.30 | 14.75 | 00:00:00 | | 2012-03-09 | 1,193,000 | 14.81 | 14.98 | 14.44 | 14.46 | 00:00:00 | | 2012-03-12 | 1,191,400 | 14.57 | 14.65 | 14.20 | 14.25 | 00:00:00 | | 2012-03-13 | 1,706,800 | 14.40 | 14.88 | 14.37 | 14.84 | 00:00:00 | | 2012-03-14 | 1,111,500 | 14.80 | 15.10 | 14.66 | 14.71 | 00:00:00 | | 2012-03-15 | 1,584,300 | 14.53 | 15.20 | 14.53 | 15.15 | 00:00:00 | | 2012-03-16 | 2,167,500 | 15.21 | 15.37 | 14.57 | 14.57 | 00:00:00 | | 2012-03-19 | 981,600 | 14.69 | 14.80 | 14.41 | 14.60 | 00:00:00 | | 2012-03-20 | 1,373,500 | 14.38 | 14.57 | 14.27 | 14.40 | 00:00:00 | | 2012-03-21 | 1,833,800 | 14.45 | 14.59 | 13.87 | 13.87 | 00:00:00 | | 2012-03-22 | 1,335,000 | 13.79 | 14.09 | 13.43 | 13.53 | 00:00:00 | | 2012-03-23 | 1,124,100 | 13.59 | 13.74 | 13.30 | 13.31 | 00:00:00 | | 2012-03-26 | 2,820,600 | 13.40 | 13.40 | 12.76 | 12.81 | 00:00:00 | | 2012-03-27 | 3,546,700 | 12.77 | 13.24 | 12.64 | 13.14 | 00:00:00 | | 2012-03-28 | 5,154,300 | 13.20 | 13.35 | 12.33 | 12.47 | 00:00:00 | | 2012-03-29 | 2,834,400 | 12.31 | 12.47 | 12.15 | 12.40 | 00:00:00 | | 2012-03-30 | 1,876,000 | 12.60 | 12.61 | 12.19 | 12.19 | 00:00:00 | | 2012-04-02 | 2,493,800 | 12.20 | 12.41 | 12.04 | 12.04 | 00:00:00 | | 2012-04-03 | 1,521,400 | 12.00 | 12.18 | 11.80 | 11.84 | 00:00:00 | | 2012-04-04 | 2,916,400 | 11.70 | 11.70 | 11.31 | 11.39 | 00:00:00 | | 2012-04-05 | 1,604,300 | 11.40 | 11.58 | 11.19 | 11.30 | 00:00:00 | | 2012-04-06 | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 00:00:00 | | 2012-04-09 | 1,175,700 | 11.17 | 11.21 | 11.01 | 11.03 | 00:00:00 | | 2012-04-10 | 2,777,200 | 11.05 | 11.29 | 11.00 | 11.04 | 00:00:00 | | 2012-04-11 | 1,607,400 | 11.20 | 11.20 | 10.68 | 10.68 | 00:00:00 | | 2012-04-12 | 1,004,700 | 10.85 | 10.96 | 10.69 | 10.96 | 00:00:00 | | 2012-04-13 | 1,571,700 | 11.09 | 11.17 | 10.51 | 10.51 | 00:00:00 | | 2012-04-16 | 1,542,300 | 10.60 | 10.65 | 10.23 | 10.25 | 00:00:00 | | 2012-04-17 | 5,241,500 | 11.06 | 11.38 | 10.88 | 11.38 | 00:00:00 | | 2012-04-18 | 4,182,500 | 10.89 | 11.20 | 10.51 | 10.51 | 00:00:00 | | 2012-04-19 | 1,794,400 | 10.53 | 10.80 | 10.31 | 10.35 | 00:00:00 | | 2012-04-20 | 1,598,200 | 10.50 | 10.51 | 10.25 | 10.27 | 00:00:00 | | 2012-04-23 | 2,483,100 | 10.19 | 10.20 | 9.75 | 9.78 | 00:00:00 | | 2012-04-24 | 2,872,700 | 10.05 | 10.26 | 9.93 | 10.17 | 00:00:00 | | 2012-04-25 | 1,439,600 | 10.29 | 10.39 | 10.00 | 10.11 | 00:00:00 | | 2012-04-26 | 2,102,800 | 10.04 | 10.43 | 9.86 | 10.43 | 00:00:00 | | 2012-04-27 | 1,921,500 | 10.50 | 10.52 | 10.14 | 10.15 | 00:00:00 | | 2012-04-30 | 800,600 | 10.16 | 10.29 | 10.00 | 10.15 | 00:00:00 | | 2012-05-01 | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 00:00:00 | | 2012-05-02 | 1,507,100 | 10.00 | 10.20 | 9.90 | 10.20 | 00:00:00 | | 2012-05-03 | 1,108,300 | 10.20 | 10.29 | 10.01 | 10.02 | 00:00:00 | | 2012-05-04 | 5,544,700 | 10.08 | 10.56 | 10.06 | 10.54 | 00:00:00 | | 2012-05-07 | 3,141,600 | 10.55 | 11.03 | 10.35 | 10.95 | 00:00:00 | | 2012-05-08 | 2,196,400 | 10.85 | 10.85 | 10.60 | 10.69 | 00:00:00 | | 2012-05-09 | 3,014,700 | 10.43 | 10.51 | 10.10 | 10.12 | 00:00:00 | | 2012-05-10 | 1,478,900 | 10.24 | 10.32 | 10.01 | 10.05 | 00:00:00 | | 2012-05-11 | 1,848,900 | 10.00 | 10.33 | 10.00 | 10.27 | 00:00:00 | | 2012-05-14 | 2,696,900 | 10.10 | 10.19 | 9.44 | 9.45 | 00:00:00 | | 2012-05-15 | 1,990,700 | 9.55 | 9.70 | 9.29 | 9.44 | 00:00:00 | | 2012-05-16 | 3,217,400 | 9.60 | 9.80 | 9.32 | 9.48 | 00:00:00 | | 2012-05-17 | 2,705,000 | 9.57 | 9.88 | 9.41 | 9.45 | 00:00:00 | | 2012-05-18 | 2,262,200 | 9.50 | 9.82 | 9.41 | 9.73 | 00:00:00 | | 2012-05-21 | 1,773,300 | 9.74 | 10.04 | 9.74 | 9.95 | 00:00:00 | | 2012-05-22 | 3,110,900 | 9.89 | 9.94 | 9.30 | 9.32 | 00:00:00 | | 2012-05-23 | 2,796,200 | 9.27 | 9.30 | 8.81 | 8.96 | 00:00:00 | | 2012-05-24 | 2,606,800 | 9.02 | 9.12 | 8.35 | 8.46 | 00:00:00 | | 2012-05-25 | 1,882,400 | 8.46 | 8.68 | 8.36 | 8.46 | 00:00:00 | | 2012-05-28 | 815,000 | 8.54 | 8.75 | 8.47 | 8.65 | 00:00:00 | | 2012-05-29 | 2,116,500 | 8.76 | 8.98 | 8.57 | 8.78 | 00:00:00 | | 2012-05-30 | 2,111,400 | 8.62 | 8.62 | 8.31 | 8.40 | 00:00:00 | | 2012-05-31 | 11,482,100 | 8.30 | 8.49 | 8.04 | 8.04 | 00:00:00 | | 2012-06-01 | 2,727,500 | 7.90 | 8.34 | 7.79 | 8.11 | 00:00:00 | | 2012-06-04 | 1,351,500 | 8.12 | 8.25 | 7.94 | 8.04 | 00:00:00 | | 2012-06-05 | 1,877,900 | 8.16 | 8.17 | 7.72 | 7.73 | 00:00:00 | | 2012-06-06 | 2,640,300 | 7.85 | 7.98 | 7.58 | 7.90 | 00:00:00 | | 2012-06-07 | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2012-06-08 | 1,434,100 | 7.72 | 8.05 | 7.72 | 7.92 | 00:00:00 | | 2012-06-11 | 2,018,900 | 8.06 | 8.18 | 7.94 | 8.16 | 00:00:00 | | 2012-06-12 | 2,756,400 | 8.21 | 8.53 | 8.11 | 8.27 | 00:00:00 | | 2012-06-13 | 3,226,900 | 8.16 | 8.52 | 8.16 | 8.50 | 00:00:00 | | 2012-06-14 | 2,398,500 | 8.36 | 8.98 | 8.36 | 8.85 | 00:00:00 | | 2012-06-15 | 4,760,800 | 8.84 | 9.68 | 8.84 | 9.67 | 00:00:00 | | 2012-06-18 | 1,785,600 | 9.75 | 9.75 | 9.40 | 9.49 | 00:00:00 | | 2012-06-19 | 3,713,200 | 9.67 | 10.00 | 9.53 | 9.80 | 00:00:00 | | 2012-06-20 | 2,111,300 | 9.88 | 10.19 | 9.58 | 10.11 | 00:00:00 | | 2012-06-21 | 1,542,200 | 10.00 | 10.20 | 9.72 | 9.78 | 00:00:00 | | 2012-06-22 | 904,300 | 9.87 | 10.15 | 9.79 | 9.87 | 00:00:00 | | 2012-06-25 | 519,300 | 9.70 | 9.93 | 9.60 | 9.82 | 00:00:00 | | 2012-06-26 | 1,244,200 | 9.90 | 10.10 | 9.43 | 9.43 | 00:00:00 | | 2012-06-27 | 1,334,000 | 9.34 | 9.43 | 8.88 | 8.89 | 00:00:00 | | 2012-06-28 | 978,500 | 8.85 | 9.10 | 8.77 | 8.99 | 00:00:00 | | 2012-06-29 | 1,348,000 | 9.24 | 9.38 | 8.82 | 8.92 | 00:00:00 | | 2012-07-02 | 884,300 | 8.97 | 9.18 | 8.85 | 8.89 | 00:00:00 | | 2012-07-03 | 1,640,400 | 8.93 | 9.11 | 8.52 | 8.58 | 00:00:00 | | 2012-07-04 | 761,300 | 8.80 | 8.81 | 8.68 | 8.78 | 00:00:00 | | 2012-07-05 | 1,760,700 | 8.84 | 8.94 | 8.46 | 8.53 | 00:00:00 | | 2012-07-06 | 1,544,500 | 8.33 | 8.33 | 8.22 | 8.25 | 00:00:00 | | 2012-07-09 | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2012-07-10 | 1,543,700 | 8.42 | 8.42 | 8.14 | 8.14 | 00:00:00 | | 2012-07-11 | 1,421,400 | 8.18 | 8.47 | 8.15 | 8.29 | 00:00:00 | | 2012-07-12 | 2,570,100 | 8.21 | 8.64 | 8.21 | 8.62 | 00:00:00 | | 2012-07-13 | 1,620,000 | 8.65 | 8.80 | 8.51 | 8.68 | 00:00:00 | | 2012-07-16 | 1,410,000 | 8.74 | 8.78 | 8.30 | 8.30 | 00:00:00 | | 2012-07-17 | 2,109,900 | 8.53 | 8.73 | 8.42 | 8.73 | 00:00:00 | | 2012-07-18 | 1,278,900 | 8.69 | 8.99 | 8.68 | 8.90 | 00:00:00 | | 2012-07-19 | 2,419,900 | 9.00 | 9.50 | 9.00 | 9.40 | 00:00:00 | | 2012-07-20 | 1,691,300 | 9.30 | 9.34 | 8.85 | 8.86 | 00:00:00 | | 2012-07-23 | 1,195,400 | 8.59 | 8.69 | 8.36 | 8.48 | 00:00:00 | | 2012-07-24 | 2,006,400 | 8.55 | 8.61 | 8.17 | 8.17 | 00:00:00 | | 2012-07-25 | 1,285,600 | 8.21 | 8.30 | 8.19 | 8.20 | 00:00:00 | | 2012-07-26 | 1,234,200 | 8.43 | 8.68 | 8.25 | 8.64 | 00:00:00 | | 2012-07-27 | 3,517,300 | 8.89 | 9.52 | 8.75 | 9.47 | 00:00:00 | | 2012-07-30 | 2,171,900 | 9.48 | 10.00 | 9.40 | 9.91 | 00:00:00 | | 2012-07-31 | 1,484,600 | 9.96 | 10.00 | 9.53 | 9.55 | 00:00:00 | | 2012-08-01 | 2,740,000 | 9.40 | 9.40 | 9.08 | 9.09 | 00:00:00 | | 2012-08-02 | 1,807,000 | 9.00 | 9.16 | 8.74 | 8.93 | 00:00:00 | | 2012-08-03 | 1,970,300 | 9.34 | 9.35 | 9.18 | 9.35 | 00:00:00 | | 2012-08-06 | 1,944,900 | 9.36 | 9.95 | 9.27 | 9.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
