|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-12-09 | 23,600 | 36.20 | 36.20 | 35.30 | 35.60 | 00:00:00 | | 2004-12-10 | 17,700 | 36.00 | 38.30 | 36.00 | 37.50 | 00:00:00 | | 2004-12-13 | 4,500 | 38.39 | 38.40 | 38.00 | 38.00 | 00:00:00 | | 2004-12-14 | 38,000 | 40.20 | 40.60 | 39.80 | 40.00 | 00:00:00 | | 2004-12-15 | 26,300 | 39.52 | 40.30 | 39.25 | 39.26 | 00:00:00 | | 2004-12-16 | 16,600 | 39.68 | 40.24 | 39.18 | 39.30 | 00:00:00 | | 2004-12-17 | 18,200 | 39.50 | 39.50 | 39.00 | 39.00 | 00:00:00 | | 2004-12-20 | 306,300 | 38.51 | 39.34 | 38.51 | 39.30 | 00:00:00 | | 2004-12-21 | 11,100 | 39.30 | 41.15 | 39.30 | 40.53 | 00:00:00 | | 2004-12-22 | 17,600 | 40.70 | 41.92 | 40.70 | 41.51 | 00:00:00 | | 2004-12-23 | 111,900 | 42.00 | 44.96 | 42.00 | 44.31 | 00:00:00 | | 2004-12-24 | 0 | 44.31 | 44.31 | 44.31 | 44.31 | 00:00:00 | | 2004-12-27 | 55,300 | 44.50 | 45.62 | 43.49 | 43.50 | 00:00:00 | | 2004-12-28 | 56,300 | 43.80 | 43.80 | 41.50 | 42.70 | 00:00:00 | | 2004-12-29 | 92,200 | 43.00 | 43.00 | 41.75 | 42.00 | 00:00:00 | | 2004-12-30 | 8,300 | 42.15 | 42.90 | 42.00 | 42.25 | 00:00:00 | | 2004-12-31 | 0 | 42.25 | 42.25 | 42.25 | 42.25 | 00:00:00 | | 2005-01-03 | 129,700 | 42.25 | 42.60 | 41.50 | 42.50 | 00:00:00 | | 2005-01-04 | 33,700 | 42.50 | 42.50 | 39.91 | 40.00 | 00:00:00 | | 2005-01-05 | 34,000 | 40.00 | 40.68 | 39.70 | 40.02 | 00:00:00 | | 2005-01-06 | 7,600 | 39.60 | 39.93 | 39.30 | 39.30 | 00:00:00 | | 2005-01-07 | 15,700 | 39.99 | 40.15 | 39.30 | 39.50 | 00:00:00 | | 2005-01-10 | 11,800 | 39.40 | 39.40 | 38.15 | 38.15 | 00:00:00 | | 2005-01-11 | 8,800 | 37.76 | 38.47 | 37.76 | 38.29 | 00:00:00 | | 2005-01-12 | 30,900 | 38.50 | 39.99 | 37.31 | 37.31 | 00:00:00 | | 2005-01-13 | 70,000 | 38.00 | 40.00 | 38.00 | 40.00 | 00:00:00 | | 2005-01-14 | 67,600 | 40.00 | 40.00 | 38.94 | 39.06 | 00:00:00 | | 2005-01-17 | 7,200 | 39.30 | 40.00 | 38.55 | 39.70 | 00:00:00 | | 2005-01-18 | 9,500 | 40.00 | 40.00 | 38.75 | 39.30 | 00:00:00 | | 2005-01-19 | 11,800 | 39.75 | 39.80 | 38.30 | 38.32 | 00:00:00 | | 2005-01-20 | 25,200 | 38.80 | 38.80 | 36.50 | 36.51 | 00:00:00 | | 2005-01-21 | 14,200 | 36.80 | 38.00 | 36.25 | 36.25 | 00:00:00 | | 2005-01-24 | 8,200 | 36.45 | 37.00 | 36.02 | 36.50 | 00:00:00 | | 2005-01-25 | 0 | 36.50 | 36.50 | 36.50 | 36.50 | 00:00:00 | | 2005-01-26 | 12,300 | 37.20 | 37.20 | 36.00 | 36.00 | 00:00:00 | | 2005-01-27 | 156,000 | 36.00 | 38.20 | 36.00 | 38.20 | 00:00:00 | | 2005-01-28 | 155,100 | 38.00 | 38.00 | 37.10 | 37.61 | 00:00:00 | | 2005-01-31 | 13,400 | 38.00 | 40.98 | 38.00 | 38.90 | 00:00:00 | | 2005-02-01 | 11,900 | 39.10 | 40.00 | 38.30 | 40.00 | 00:00:00 | | 2005-02-02 | 51,300 | 39.90 | 41.75 | 39.90 | 41.41 | 00:00:00 | | 2005-02-03 | 107,000 | 42.10 | 42.11 | 40.79 | 40.79 | 00:00:00 | | 2005-02-04 | 11,400 | 41.78 | 41.78 | 40.13 | 40.13 | 00:00:00 | | 2005-02-07 | 0 | 40.13 | 40.13 | 40.13 | 40.13 | 00:00:00 | | 2005-02-08 | 0 | 40.13 | 40.13 | 40.13 | 40.13 | 00:00:00 | | 2005-02-09 | 6,700 | 41.50 | 41.60 | 41.31 | 41.31 | 00:00:00 | | 2005-02-10 | 22,500 | 40.00 | 41.00 | 40.00 | 40.52 | 00:00:00 | | 2005-02-11 | 7,700 | 40.90 | 40.90 | 40.04 | 40.04 | 00:00:00 | | 2005-02-14 | 98,600 | 39.99 | 40.40 | 39.99 | 40.20 | 00:00:00 | | 2005-02-15 | 142,200 | 40.00 | 42.71 | 40.00 | 42.60 | 00:00:00 | | 2005-02-16 | 51,600 | 42.59 | 43.50 | 42.59 | 42.70 | 00:00:00 | | 2005-02-17 | 5,500 | 42.70 | 42.70 | 41.12 | 41.12 | 00:00:00 | | 2005-02-18 | 161,700 | 41.50 | 41.50 | 38.06 | 39.38 | 00:00:00 | | 2005-02-21 | 5,300 | 39.50 | 40.00 | 39.00 | 39.25 | 00:00:00 | | 2005-02-22 | 72,500 | 39.68 | 39.68 | 37.70 | 37.70 | 00:00:00 | | 2005-02-23 | 59,200 | 37.82 | 38.02 | 36.76 | 36.76 | 00:00:00 | | 2005-02-24 | 28,800 | 38.02 | 38.98 | 38.02 | 38.53 | 00:00:00 | | 2005-02-25 | 16,900 | 38.55 | 38.99 | 37.00 | 37.26 | 00:00:00 | | 2005-02-28 | 127,100 | 37.99 | 38.00 | 37.00 | 37.56 | 00:00:00 | | 2005-03-01 | 222,400 | 37.61 | 38.49 | 37.50 | 38.25 | 00:00:00 | | 2005-03-02 | 32,700 | 38.32 | 39.70 | 38.32 | 39.70 | 00:00:00 | | 2005-03-03 | 71,500 | 40.01 | 41.35 | 40.01 | 41.30 | 00:00:00 | | 2005-03-04 | 34,300 | 41.33 | 41.48 | 40.70 | 41.17 | 00:00:00 | | 2005-03-07 | 72,200 | 42.10 | 42.49 | 39.90 | 40.50 | 00:00:00 | | 2005-03-08 | 59,000 | 41.05 | 42.00 | 38.50 | 39.55 | 00:00:00 | | 2005-03-09 | 49,300 | 40.50 | 40.50 | 39.40 | 40.00 | 00:00:00 | | 2005-03-10 | 89,500 | 40.01 | 40.65 | 39.20 | 40.35 | 00:00:00 | | 2005-03-11 | 74,700 | 40.40 | 40.55 | 39.55 | 39.80 | 00:00:00 | | 2005-03-14 | 58,800 | 39.50 | 41.30 | 39.50 | 41.00 | 00:00:00 | | 2005-03-15 | 33,800 | 41.01 | 41.90 | 41.01 | 41.01 | 00:00:00 | | 2005-03-16 | 38,200 | 40.50 | 40.59 | 38.70 | 39.00 | 00:00:00 | | 2005-03-17 | 30,900 | 39.99 | 39.99 | 38.11 | 38.25 | 00:00:00 | | 2005-03-18 | 9,700 | 38.80 | 39.80 | 38.40 | 39.00 | 00:00:00 | | 2005-03-21 | 22,500 | 38.70 | 39.01 | 37.51 | 37.53 | 00:00:00 | | 2005-03-22 | 28,800 | 37.90 | 38.00 | 37.01 | 37.50 | 00:00:00 | | 2005-03-23 | 18,700 | 37.50 | 37.50 | 35.05 | 35.30 | 00:00:00 | | 2005-03-24 | 20,300 | 35.41 | 37.40 | 35.41 | 36.20 | 00:00:00 | | 2005-03-25 | 0 | 36.20 | 36.20 | 36.20 | 36.20 | 00:00:00 | | 2005-03-28 | 22,000 | 36.28 | 36.28 | 34.51 | 35.00 | 00:00:00 | | 2005-03-29 | 35,700 | 35.00 | 35.33 | 34.20 | 34.20 | 00:00:00 | | 2005-03-30 | 16,200 | 34.00 | 36.00 | 34.00 | 35.80 | 00:00:00 | | 2005-03-31 | 24,300 | 35.50 | 35.50 | 33.00 | 34.25 | 00:00:00 | | 2005-04-01 | 136,300 | 34.60 | 35.70 | 33.30 | 33.60 | 00:00:00 | | 2005-04-04 | 33,200 | 33.80 | 33.90 | 32.70 | 32.70 | 00:00:00 | | 2005-04-05 | 16,700 | 32.17 | 33.14 | 32.16 | 32.25 | 00:00:00 | | 2005-04-06 | 4,600 | 32.50 | 33.00 | 32.00 | 32.00 | 00:00:00 | | 2005-04-07 | 5,600 | 32.45 | 32.80 | 32.45 | 32.80 | 00:00:00 | | 2005-04-08 | 69,000 | 32.85 | 36.03 | 32.85 | 35.09 | 00:00:00 | | 2005-04-11 | 7,200 | 36.74 | 36.74 | 33.50 | 34.00 | 00:00:00 | | 2005-04-12 | 15,700 | 34.10 | 36.00 | 33.80 | 35.50 | 00:00:00 | | 2005-04-13 | 17,900 | 35.50 | 37.23 | 35.50 | 36.80 | 00:00:00 | | 2005-04-14 | 22,900 | 37.45 | 37.65 | 35.60 | 35.80 | 00:00:00 | | 2005-04-15 | 13,000 | 36.00 | 36.50 | 35.85 | 36.00 | 00:00:00 | | 2005-04-18 | 2,900 | 36.80 | 36.80 | 36.00 | 36.40 | 00:00:00 | | 2005-04-19 | 19,900 | 36.80 | 36.80 | 35.00 | 35.70 | 00:00:00 | | 2005-04-20 | 4,700 | 34.30 | 35.44 | 33.50 | 35.44 | 00:00:00 | | 2005-04-21 | 0 | 35.44 | 35.44 | 35.44 | 35.44 | 00:00:00 | | 2005-04-22 | 1,500 | 34.90 | 34.90 | 34.00 | 34.90 | 00:00:00 | | 2005-04-25 | 5,500 | 34.84 | 34.84 | 34.11 | 34.50 | 00:00:00 | | 2005-04-26 | 26,400 | 34.00 | 34.80 | 33.50 | 34.00 | 00:00:00 | | 2005-04-27 | 14,700 | 34.00 | 35.74 | 33.31 | 34.50 | 00:00:00 | | 2005-04-28 | 1,072,600 | 35.12 | 36.88 | 35.12 | 36.88 | 00:00:00 | | 2005-04-29 | 139,500 | 36.02 | 36.50 | 34.80 | 35.41 | 00:00:00 | | 2005-05-02 | 180,600 | 36.00 | 36.60 | 36.00 | 36.40 | 00:00:00 | | 2005-05-03 | 110,000 | 36.60 | 37.49 | 36.31 | 37.30 | 00:00:00 | | 2005-05-04 | 40,600 | 37.30 | 37.75 | 37.20 | 37.75 | 00:00:00 | | 2005-05-05 | 28,800 | 37.50 | 37.90 | 36.35 | 36.94 | 00:00:00 | | 2005-05-06 | 241,400 | 37.89 | 38.74 | 36.51 | 38.74 | 00:00:00 | | 2005-05-09 | 55,600 | 38.25 | 39.05 | 37.70 | 38.90 | 00:00:00 | | 2005-05-10 | 146,500 | 39.85 | 39.85 | 37.93 | 38.69 | 00:00:00 | | 2005-05-11 | 88,500 | 38.99 | 39.50 | 38.80 | 39.29 | 00:00:00 | | 2005-05-12 | 34,400 | 39.29 | 40.20 | 39.15 | 39.20 | 00:00:00 | | 2005-05-13 | 90,300 | 39.00 | 40.20 | 39.00 | 39.00 | 00:00:00 | | 2005-05-16 | 74,300 | 39.00 | 39.10 | 37.02 | 39.10 | 00:00:00 | | 2005-05-17 | 147,500 | 38.06 | 39.00 | 37.60 | 38.85 | 00:00:00 | | 2005-05-18 | 275,000 | 38.50 | 39.90 | 38.01 | 38.50 | 00:00:00 | | 2005-05-19 | 20,400 | 37.61 | 38.50 | 37.20 | 38.10 | 00:00:00 | | 2005-05-20 | 163,000 | 37.70 | 37.70 | 36.57 | 36.99 | 00:00:00 | | 2005-05-23 | 40,200 | 36.40 | 37.00 | 35.11 | 36.44 | 00:00:00 | | 2005-05-24 | 70,300 | 36.49 | 36.97 | 36.27 | 36.97 | 00:00:00 | | 2005-05-25 | 118,900 | 36.59 | 36.59 | 35.58 | 36.05 | 00:00:00 | | 2005-05-26 | 0 | 36.05 | 36.05 | 36.05 | 36.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
