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
2012-08-06	1,944,900	9.36	9.95	9.27	9.91	00:00:00
2012-08-07	2,369,700	9.81	9.85	9.52	9.52	00:00:00
2012-08-08	3,364,500	9.55	10.08	9.50	10.05	00:00:00
2012-08-09	3,179,900	9.89	10.67	9.83	10.50	00:00:00
2012-08-10	2,857,900	10.50	10.88	10.37	10.76	00:00:00
2012-08-13	0	10.76	10.76	10.76	10.76	00:00:00
2012-08-14	7,255,600	10.45	10.77	9.50	9.55	00:00:00
2012-08-15	4,387,300	9.67	9.99	9.35	9.76	00:00:00
2012-08-16	3,005,900	9.90	10.37	9.73	10.28	00:00:00
2012-08-17	3,828,000	10.40	10.50	9.80	9.82	00:00:00
2012-08-20	1,505,000	9.88	10.15	9.87	10.04	00:00:00
2012-08-21	2,142,600	10.18	10.30	10.07	10.15	00:00:00
2012-08-22	3,007,700	10.15	10.86	10.07	10.70	00:00:00
2012-08-23	2,570,800	10.60	10.74	10.05	10.17	00:00:00
2012-08-24	1,883,400	10.11	10.45	10.01	10.25	00:00:00
2012-08-27	1,282,600	10.20	10.33	9.90	10.24	00:00:00
2012-08-28	1,247,200	10.31	10.31	10.09	10.13	00:00:00
2012-08-29	1,885,800	10.18	10.20	9.66	9.69	00:00:00
2012-08-30	1,440,400	9.69	9.84	9.47	9.57	00:00:00
2012-08-31	2,430,900	9.71	9.92	9.58	9.70	00:00:00
2012-09-03	1,662,900	9.80	9.80	9.28	9.31	00:00:00
2012-09-04	2,707,300	9.37	9.56	9.03	9.08	00:00:00
2012-09-05	1,813,300	9.21	9.36	8.88	9.08	00:00:00
2012-09-06	2,725,600	9.14	9.45	9.10	9.38	00:00:00
2012-09-07	0	9.38	9.38	9.38	9.38	00:00:00
2012-09-10	5,958,200	10.06	10.48	9.80	9.90	00:00:00
2012-09-11	2,729,100	10.08	10.39	10.04	10.36	00:00:00
2012-09-12	2,593,300	10.40	10.95	10.32	10.93	00:00:00
2012-09-13	4,276,100	10.93	11.48	10.61	11.35	00:00:00
2012-09-14	3,050,100	11.25	11.59	11.11	11.37	00:00:00
2012-09-17	2,019,700	11.40	11.56	10.82	11.00	00:00:00
2012-09-18	2,189,300	10.90	11.03	10.55	10.99	00:00:00
2012-09-19	2,013,900	11.11	11.49	11.07	11.37	00:00:00
2012-09-20	1,493,800	11.14	11.46	11.14	11.33	00:00:00
2012-09-21	1,837,100	11.38	11.56	11.15	11.50	00:00:00
2012-09-24	4,339,800	11.58	12.17	11.41	12.17	00:00:00
2012-09-25	1,667,200	12.20	12.22	11.65	11.80	00:00:00
2012-09-26	1,626,800	11.73	11.96	11.43	11.74	00:00:00
2012-09-27	1,316,900	11.90	11.94	11.52	11.85	00:00:00
2012-09-28	1,269,800	11.79	11.85	11.47	11.57	00:00:00
2012-10-01	4,315,400	11.64	12.89	11.03	12.80	00:00:00
2012-10-02	4,074,200	11.48	11.88	11.36	11.40	00:00:00
2012-10-03	2,580,400	11.48	11.99	11.42	11.88	00:00:00
2012-10-04	1,573,400	11.81	11.90	11.30	11.38	00:00:00
2012-10-05	1,496,500	11.50	11.70	11.18	11.24	00:00:00
2012-10-08	1,597,400	11.19	11.68	11.11	11.50	00:00:00
2012-10-09	1,874,800	11.54	11.68	11.12	11.25	00:00:00
2012-10-10	2,256,700	11.35	4.44	10.76	10.93	00:00:00
2012-10-11	3,354,500	10.98	11.15	10.44	10.44	00:00:00
2012-10-12	0	10.44	10.44	10.44	10.44	00:00:00
2012-10-15	1,936,000	10.50	10.88	10.46	10.73	00:00:00
2012-10-16	1,680,600	10.70	10.82	10.46	10.50	00:00:00
2012-10-17	2,552,600	10.59	11.00	10.31	10.89	00:00:00
2012-10-18	1,734,500	10.80	11.00	10.72	10.82	00:00:00
2012-10-19	1,159,900	10.90	10.90	10.55	10.60	00:00:00
2012-10-22	1,321,100	10.60	10.97	10.47	10.80	00:00:00
2012-10-23	1,476,100	10.74	10.95	10.55	10.75	00:00:00
2012-10-24	1,795,500	10.78	10.85	10.35	10.42	00:00:00
2012-10-25	1,215,500	10.52	10.66	10.35	10.48	00:00:00
2012-10-26	2,073,100	10.33	10.53	10.01	10.16	00:00:00
2012-10-29	655,300	10.03	10.29	9.92	10.10	00:00:00
2012-10-30	616,700	10.28	10.28	10.03	10.19	00:00:00
2012-10-31	1,066,700	10.20	10.31	10.11	10.15	00:00:00
2012-11-01	1,358,200	10.10	10.25	10.06	10.09	00:00:00
2012-11-05	2,296,200	9.94	10.66	9.93	10.55	00:00:00
2012-11-06	2,268,800	10.69	10.92	10.55	10.76	00:00:00
2012-11-07	1,673,000	10.86	10.86	10.38	10.80	00:00:00
2012-11-08	1,444,200	10.78	10.93	10.38	10.38	00:00:00
2012-11-09	1,540,800	10.44	10.75	10.15	10.40	00:00:00
2012-11-12	856,400	10.43	10.56	10.18	10.21	00:00:00
2012-11-13	1,633,000	10.20	10.35	10.00	10.10	00:00:00
2012-11-14	2,509,100	10.11	10.49	9.88	10.19	00:00:00
2012-11-16	1,833,100	10.05	10.35	9.58	9.65	00:00:00
2012-11-19	1,839,200	9.74	9.98	9.51	9.65	00:00:00
2012-11-21	1,479,700	9.87	9.89	9.55	9.55	00:00:00
2012-11-22	281,200	9.62	9.73	9.59	9.68	00:00:00
2012-11-23	833,800	9.69	9.86	9.63	9.86	00:00:00
2012-11-26	1,349,800	9.82	9.82	9.39	9.45	00:00:00
2012-11-27	1,020,100	9.47	9.72	9.40	9.42	00:00:00
2012-11-28	1,700,300	9.48	9.78	9.16	9.71	00:00:00
2012-11-29	1,295,800	9.79	10.20	9.66	10.15	00:00:00
2012-11-30	1,290,600	10.21	10.30	9.92	10.25	00:00:00
2012-12-03	1,087,400	10.32	10.42	10.02	10.22	00:00:00
2012-12-04	1,029,700	10.25	10.55	10.10	10.16	00:00:00
2012-12-05	932,100	10.22	10.40	10.01	10.30	00:00:00
2012-12-06	810,300	10.25	10.30	10.02	10.18	00:00:00
2012-12-07	1,471,000	10.20	10.61	10.13	10.55	00:00:00
2012-12-10	909,700	10.49	10.69	10.30	10.51	00:00:00
2012-12-11	1,603,100	10.66	10.66	10.33	10.41	00:00:00
2012-12-12	1,936,400	10.30	10.49	10.15	10.25	00:00:00
2012-12-13	1,479,900	10.21	10.35	9.94	9.96	00:00:00
2012-12-14	3,560,800	10.06	10.85	9.95	10.79	00:00:00
2012-12-17	1,597,000	10.69	11.02	10.51	10.79	00:00:00
2012-12-18	1,355,000	10.87	11.01	10.58	10.87	00:00:00
2012-12-19	2,001,100	10.96	11.48	10.70	11.21	00:00:00
2012-12-20	1,537,000	11.29	11.43	11.13	11.25	00:00:00
2012-12-21	1,250,900	11.05	11.30	11.02	11.25	00:00:00
2012-12-26	9,844,600	12.00	13.64	12.00	13.05	00:00:00
2012-12-27	2,239,100	12.90	13.10	12.45	12.69	00:00:00
2012-12-28	2,008,300	12.62	12.98	12.62	12.90	00:00:00
2013-01-02	2,615,700	13.25	13.59	12.64	12.82	00:00:00
2013-01-03	1,637,500	13.01	13.18	12.76	13.01	00:00:00
2013-01-04	4,649,800	13.05	13.18	12.45	12.60	00:00:00
2013-01-07	1,905,900	12.69	13.00	12.09	12.68	00:00:00
2013-01-08	2,731,600	12.69	13.33	12.58	13.20	00:00:00
2013-01-09	2,376,500	13.22	13.50	12.91	13.40	00:00:00
2013-01-10	1,648,200	13.14	13.51	13.10	13.37	00:00:00
2013-01-11	1,865,500	13.30	14.09	13.15	13.84	00:00:00
2013-01-14	1,069,900	13.92	13.97	13.51	13.73	00:00:00
2013-01-15	2,163,700	13.92	14.11	13.43	13.95	00:00:00
2013-01-16	1,643,300	13.95	14.45	13.54	14.34	00:00:00
2013-01-17	2,068,500	14.10	14.97	14.07	14.72	00:00:00
2013-01-18	1,745,800	14.92	14.92	14.43	14.80	00:00:00
2013-01-21	2,009,100	14.77	14.86	14.26	14.74	00:00:00
2013-01-22	2,116,900	14.73	14.78	14.30	14.74	00:00:00
2013-01-23	717,800	14.46	14.63	14.31	14.43	00:00:00
2013-01-24	2,868,900	14.41	14.95	14.38	14.75	00:00:00
2013-01-28	1,649,900	14.96	15.13	14.36	14.38	00:00:00
2013-01-29	2,986,800	14.40	15.00	14.40	15.00	00:00:00
2013-01-30	6,434,300	14.59	14.71	13.83	14.40	00:00:00
2013-01-31	2,863,400	14.40	14.82	14.21	14.49	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 > >>