|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-01-31 | 2,863,400 | 14.40 | 14.82 | 14.21 | 14.49 | 00:00:00 | | 2013-02-01 | 2,185,000 | 14.49 | 14.71 | 14.26 | 14.40 | 00:00:00 | | 2013-02-04 | 2,180,500 | 14.48 | 14.68 | 14.35 | 14.57 | 00:00:00 | | 2013-02-05 | 1,216,300 | 14.49 | 14.79 | 14.44 | 14.66 | 00:00:00 | | 2013-02-06 | 1,018,100 | 14.59 | 14.79 | 14.35 | 14.50 | 00:00:00 | | 2013-02-07 | 1,785,900 | 14.55 | 14.67 | 14.15 | 14.25 | 00:00:00 | | 2013-02-08 | 3,966,200 | 14.40 | 14.63 | 13.67 | 13.80 | 00:00:00 | | 2013-02-13 | 1,082,700 | 13.88 | 14.30 | 13.70 | 14.17 | 00:00:00 | | 2013-02-14 | 1,224,400 | 14.04 | 14.13 | 13.59 | 13.65 | 00:00:00 | | 2013-02-15 | 1,455,400 | 13.53 | 13.66 | 13.11 | 13.28 | 00:00:00 | | 2013-02-18 | 891,300 | 13.36 | 13.50 | 13.06 | 13.30 | 00:00:00 | | 2013-02-19 | 1,602,000 | 13.26 | 13.42 | 12.96 | 13.08 | 00:00:00 | | 2013-02-20 | 2,054,100 | 13.15 | 13.26 | 12.53 | 12.78 | 00:00:00 | | 2013-02-21 | 1,798,200 | 12.69 | 12.83 | 12.14 | 12.34 | 00:00:00 | | 2013-02-22 | 2,320,700 | 12.42 | 13.02 | 12.36 | 12.85 | 00:00:00 | | 2013-02-25 | 1,764,400 | 12.95 | 13.04 | 12.27 | 12.42 | 00:00:00 | | 2013-02-26 | 1,311,600 | 12.25 | 12.68 | 12.11 | 12.40 | 00:00:00 | | 2013-02-27 | 3,212,900 | 12.44 | 12.55 | 11.94 | 12.13 | 00:00:00 | | 2013-02-28 | 2,834,200 | 12.23 | 12.67 | 12.23 | 12.57 | 00:00:00 | | 2013-03-01 | 1,635,000 | 12.35 | 12.67 | 12.26 | 12.62 | 00:00:00 | | 2013-03-04 | 1,653,000 | 12.53 | 13.36 | 12.36 | 13.29 | 00:00:00 | | 2013-03-05 | 2,927,100 | 13.18 | 13.97 | 13.15 | 13.45 | 00:00:00 | | 2013-03-06 | 2,077,300 | 13.60 | 13.69 | 12.89 | 13.55 | 00:00:00 | | 2013-03-07 | 3,417,000 | 13.68 | 14.49 | 13.57 | 14.17 | 00:00:00 | | 2013-03-08 | 10,343,700 | 13.97 | 13.97 | 12.98 | 13.40 | 00:00:00 | | 2013-03-11 | 2,071,000 | 13.40 | 13.66 | 13.14 | 13.34 | 00:00:00 | | 2013-03-12 | 2,016,700 | 13.27 | 13.94 | 13.25 | 13.84 | 00:00:00 | | 2013-03-13 | 2,830,500 | 13.69 | 14.68 | 13.69 | 14.30 | 00:00:00 | | 2013-03-14 | 2,352,100 | 14.29 | 14.60 | 14.18 | 14.29 | 00:00:00 | | 2013-03-15 | 911,000 | 14.22 | 14.53 | 14.04 | 14.30 | 00:00:00 | | 2013-03-18 | 2,077,400 | 14.20 | 14.95 | 14.10 | 14.75 | 00:00:00 | | 2013-03-19 | 2,079,100 | 14.20 | 14.95 | 13.94 | 14.01 | 00:00:00 | | 2013-03-20 | 3,885,100 | 14.09 | 14.25 | 13.12 | 13.18 | 00:00:00 | | 2013-03-21 | 1,938,300 | 13.32 | 13.44 | 12.76 | 12.84 | 00:00:00 | | 2013-03-22 | 1,713,100 | 12.97 | 13.06 | 12.37 | 12.50 | 00:00:00 | | 2013-03-25 | 3,308,800 | 12.60 | 12.64 | 11.61 | 11.77 | 00:00:00 | | 2013-03-26 | 3,347,400 | 11.65 | 12.25 | 11.37 | 12.13 | 00:00:00 | | 2013-03-27 | 3,156,300 | 12.20 | 12.49 | 11.66 | 11.75 | 00:00:00 | | 2013-04-01 | 1,742,600 | 11.78 | 11.90 | 11.38 | 11.74 | 00:00:00 | | 2013-04-02 | 3,398,700 | 11.78 | 11.90 | 10.85 | 10.86 | 00:00:00 | | 2013-04-03 | 2,477,500 | 10.96 | 11.31 | 10.81 | 11.26 | 00:00:00 | | 2013-04-04 | 2,690,800 | 11.24 | 11.24 | 10.63 | 10.86 | 00:00:00 | | 2013-04-05 | 5,136,500 | 10.79 | 11.15 | 10.14 | 11.15 | 00:00:00 | | 2013-04-08 | 5,977,100 | 11.65 | 11.88 | 11.35 | 11.54 | 00:00:00 | | 2013-04-09 | 3,134,200 | 11.55 | 11.74 | 11.17 | 11.21 | 00:00:00 | | 2013-04-10 | 3,078,500 | 11.28 | 11.55 | 11.12 | 11.32 | 00:00:00 | | 2013-04-11 | 2,360,100 | 11.31 | 11.60 | 11.17 | 11.46 | 00:00:00 | | 2013-04-12 | 1,588,700 | 11.50 | 11.63 | 11.18 | 11.58 | 00:00:00 | | 2013-04-15 | 2,738,900 | 11.33 | 12.06 | 11.21 | 11.33 | 00:00:00 | | 2013-04-16 | 3,140,700 | 11.47 | 12.12 | 11.42 | 12.07 | 00:00:00 | | 2013-04-17 | 2,538,000 | 11.81 | 11.90 | 11.42 | 11.55 | 00:00:00 | | 2013-04-18 | 8,412,300 | 11.60 | 12.91 | 11.50 | 12.79 | 00:00:00 | | 2013-04-19 | 3,966,100 | 13.50 | 13.51 | 12.40 | 13.30 | 00:00:00 | | 2013-04-22 | 1,901,600 | 13.25 | 13.25 | 12.63 | 13.00 | 00:00:00 | | 2013-04-23 | 1,830,500 | 12.98 | 13.45 | 12.78 | 12.85 | 00:00:00 | | 2013-04-24 | 1,502,200 | 12.79 | 13.21 | 12.70 | 13.19 | 00:00:00 | | 2013-04-25 | 4,242,400 | 13.21 | 14.01 | 13.21 | 13.72 | 00:00:00 | | 2013-04-29 | 3,124,200 | 13.40 | 13.61 | 12.57 | 12.86 | 00:00:00 | | 2013-04-30 | 3,693,800 | 12.95 | 12.99 | 12.25 | 12.42 | 00:00:00 | | 2013-05-02 | 1,771,800 | 12.10 | 12.38 | 12.02 | 12.13 | 00:00:00 | | 2013-05-03 | 1,613,700 | 12.30 | 12.47 | 11.83 | 11.99 | 00:00:00 | | 2013-05-06 | 3,900,600 | 12.05 | 12.42 | 11.60 | 12.35 | 00:00:00 | | 2013-05-07 | 1,621,400 | 12.24 | 12.55 | 12.18 | 12.40 | 00:00:00 | | 2013-05-08 | 1,761,100 | 12.40 | 12.52 | 12.02 | 12.19 | 00:00:00 | | 2013-05-09 | 1,139,900 | 12.40 | 12.50 | 11.95 | 12.14 | 00:00:00 | | 2013-05-10 | 1,241,900 | 12.15 | 12.28 | 11.97 | 12.17 | 00:00:00 | | 2013-05-13 | 1,875,200 | 12.15 | 12.25 | 11.81 | 11.86 | 00:00:00 | | 2013-05-14 | 3,529,000 | 12.07 | 12.50 | 12.00 | 12.25 | 00:00:00 | | 2013-05-15 | 3,140,600 | 12.29 | 12.59 | 11.74 | 11.80 | 00:00:00 | | 2013-05-16 | 1,940,300 | 11.81 | 12.00 | 11.22 | 11.37 | 00:00:00 | | 2013-05-17 | 1,739,900 | 11.46 | 11.56 | 11.01 | 11.14 | 00:00:00 | | 2013-05-20 | 1,996,100 | 11.46 | 11.56 | 10.96 | 11.25 | 00:00:00 | | 2013-05-21 | 1,907,600 | 11.16 | 11.41 | 11.00 | 11.15 | 00:00:00 | | 2013-05-22 | 1,666,500 | 11.18 | 11.28 | 10.98 | 11.00 | 00:00:00 | | 2013-05-23 | 2,089,100 | 10.82 | 10.89 | 10.64 | 10.70 | 00:00:00 | | 2013-05-24 | 1,549,900 | 10.71 | 10.85 | 10.44 | 10.47 | 00:00:00 | | 2013-05-27 | 662,800 | 10.44 | 10.54 | 10.40 | 10.49 | 00:00:00 | | 2013-05-28 | 2,235,400 | 10.60 | 11.05 | 10.60 | 10.83 | 00:00:00 | | 2013-05-29 | 4,157,800 | 10.85 | 10.89 | 9.94 | 9.95 | 00:00:00 | | 2013-05-31 | 4,998,200 | 10.10 | 10.29 | 9.31 | 9.31 | 00:00:00 | | 2013-06-03 | 3,024,500 | 9.41 | 9.58 | 8.87 | 8.95 | 00:00:00 | | 2013-06-04 | 3,119,100 | 9.11 | 9.24 | 8.79 | 9.18 | 00:00:00 | | 2013-06-05 | 4,085,700 | 9.30 | 9.44 | 8.84 | 8.84 | 00:00:00 | | 2013-06-06 | 2,693,500 | 8.91 | 8.94 | 8.56 | 8.60 | 00:00:00 | | 2013-06-07 | 2,043,900 | 8.51 | 8.71 | 8.20 | 8.22 | 00:00:00 | | 2013-06-10 | 4,053,200 | 8.28 | 8.39 | 7.66 | 7.66 | 00:00:00 | | 2013-06-11 | 3,823,800 | 7.55 | 7.92 | 7.39 | 7.87 | 00:00:00 | | 2013-06-12 | 5,339,800 | 8.08 | 8.64 | 7.97 | 8.45 | 00:00:00 | | 2013-06-13 | 3,081,200 | 8.50 | 8.70 | 8.23 | 8.47 | 00:00:00 | | 2013-06-14 | 2,739,400 | 8.56 | 8.73 | 8.41 | 8.52 | 00:00:00 | | 2013-06-17 | 1,369,500 | 8.65 | 8.69 | 8.29 | 8.45 | 00:00:00 | | 2013-06-18 | 1,653,300 | 8.19 | 8.37 | 8.08 | 8.24 | 00:00:00 | | 2013-06-19 | 1,988,100 | 8.29 | 8.35 | 7.75 | 7.75 | 00:00:00 | | 2013-06-20 | 8,221,200 | 7.59 | 7.59 | 7.12 | 7.50 | 00:00:00 | | 2013-06-21 | 1,524,600 | 7.52 | 7.53 | 7.16 | 7.28 | 00:00:00 | | 2013-06-24 | 3,448,500 | 7.15 | 7.15 | 6.62 | 6.73 | 00:00:00 | | 2013-06-25 | 2,643,900 | 6.89 | 7.52 | 6.87 | 7.50 | 00:00:00 | | 2013-06-26 | 1,871,900 | 7.44 | 7.67 | 7.23 | 7.27 | 00:00:00 | | 2013-06-27 | 1,534,800 | 7.22 | 7.46 | 7.22 | 7.41 | 00:00:00 | | 2013-06-28 | 1,754,400 | 7.36 | 7.43 | 7.17 | 7.22 | 00:00:00 | | 2013-07-01 | 2,252,300 | 7.36 | 7.43 | 7.03 | 7.08 | 00:00:00 | | 2013-07-02 | 2,758,300 | 7.03 | 7.19 | 6.61 | 6.75 | 00:00:00 | | 2013-07-03 | 2,304,400 | 6.61 | 6.68 | 6.23 | 6.25 | 00:00:00 | | 2013-07-04 | 1,361,500 | 6.45 | 6.48 | 6.30 | 6.35 | 00:00:00 | | 2013-07-05 | 1,485,400 | 6.40 | 6.41 | 6.00 | 6.14 | 00:00:00 | | 2013-07-08 | 1,714,600 | 6.33 | 6.58 | 6.18 | 6.41 | 00:00:00 | | 2013-07-10 | 2,398,100 | 6.92 | 7.00 | 6.79 | 6.90 | 00:00:00 | | 2013-07-11 | 1,946,000 | 7.05 | 7.31 | 6.96 | 7.20 | 00:00:00 | | 2013-07-12 | 1,603,600 | 7.24 | 7.34 | 7.12 | 7.19 | 00:00:00 | | 2013-07-15 | 1,363,900 | 7.26 | 7.49 | 7.16 | 7.42 | 00:00:00 | | 2013-07-16 | 2,019,800 | 7.49 | 7.72 | 7.41 | 7.41 | 00:00:00 | | 2013-07-17 | 2,111,300 | 7.56 | 7.95 | 7.46 | 7.87 | 00:00:00 | | 2013-07-18 | 1,995,300 | 7.91 | 8.09 | 7.71 | 7.77 | 00:00:00 | | 2013-07-19 | 1,302,200 | 7.69 | 7.90 | 7.56 | 7.72 | 00:00:00 | | 2013-07-22 | 1,032,700 | 7.79 | 8.00 | 7.70 | 7.99 | 00:00:00 | | 2013-07-23 | 1,226,000 | 8.15 | 8.22 | 7.84 | 7.84 | 00:00:00 | | 2013-07-24 | 631,300 | 7.97 | 7.97 | 7.77 | 7.89 | 00:00:00 | | 2013-07-25 | 1,256,000 | 7.90 | 8.15 | 7.75 | 8.14 | 00:00:00 | | 2013-07-29 | 901,500 | 8.40 | 8.40 | 8.05 | 8.24 | 00:00:00 | | 2013-07-30 | 1,613,800 | 8.37 | 8.37 | 8.07 | 8.20 | 00:00:00 | | 2013-07-31 | 1,563,800 | 8.07 | 8.13 | 7.78 | 7.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
