|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-07-31 | 1,563,800 | 8.07 | 8.13 | 7.78 | 7.82 | 00:00:00 | | 2013-08-01 | 1,833,500 | 7.87 | 8.09 | 7.66 | 8.00 | 00:00:00 | | 2013-08-02 | 2,556,100 | 7.99 | 8.31 | 7.68 | 7.70 | 00:00:00 | | 2013-08-05 | 1,359,100 | 7.63 | 7.72 | 7.46 | 7.50 | 00:00:00 | | 2013-08-06 | 4,320,400 | 7.44 | 7.60 | 7.01 | 7.07 | 00:00:00 | | 2013-08-07 | 2,353,300 | 7.00 | 7.04 | 6.80 | 6.87 | 00:00:00 | | 2013-08-08 | 3,019,700 | 6.89 | 7.29 | 6.85 | 7.23 | 00:00:00 | | 2013-08-09 | 1,743,200 | 7.24 | 7.59 | 7.21 | 7.45 | 00:00:00 | | 2013-08-12 | 3,107,500 | 7.65 | 7.90 | 7.50 | 7.50 | 00:00:00 | | 2013-08-13 | 4,974,200 | 8.27 | 8.27 | 7.33 | 7.45 | 00:00:00 | | 2013-08-14 | 4,932,300 | 7.44 | 8.07 | 7.34 | 8.00 | 00:00:00 | | 2013-08-15 | 3,540,800 | 8.00 | 8.29 | 7.72 | 8.21 | 00:00:00 | | 2013-08-16 | 2,291,200 | 8.24 | 8.59 | 8.17 | 8.59 | 00:00:00 | | 2013-08-19 | 1,382,000 | 8.60 | 8.66 | 8.28 | 8.40 | 00:00:00 | | 2013-08-20 | 3,074,900 | 8.60 | 8.90 | 8.41 | 8.55 | 00:00:00 | | 2013-08-21 | 2,008,100 | 8.63 | 8.74 | 8.36 | 8.59 | 00:00:00 | | 2013-08-22 | 1,022,000 | 8.73 | 8.80 | 8.50 | 8.68 | 00:00:00 | | 2013-08-23 | 2,240,300 | 8.73 | 9.03 | 8.60 | 8.92 | 00:00:00 | | 2013-08-26 | 1,657,600 | 8.90 | 9.12 | 8.44 | 8.55 | 00:00:00 | | 2013-08-27 | 2,229,500 | 8.52 | 8.54 | 8.22 | 8.24 | 00:00:00 | | 2013-08-28 | 3,262,700 | 8.14 | 8.35 | 8.04 | 8.22 | 00:00:00 | | 2013-08-29 | 1,411,900 | 8.13 | 8.50 | 8.13 | 8.35 | 00:00:00 | | 2013-08-30 | 5,029,900 | 8.13 | 8.77 | 8.13 | 8.59 | 00:00:00 | | 2013-09-02 | 1,541,400 | 8.67 | 8.93 | 8.60 | 8.89 | 00:00:00 | | 2013-09-03 | 1,993,200 | 8.91 | 9.08 | 8.55 | 8.67 | 00:00:00 | | 2013-09-04 | 1,524,100 | 8.50 | 8.81 | 8.40 | 8.77 | 00:00:00 | | 2013-09-05 | 3,587,800 | 8.80 | 9.51 | 8.80 | 9.45 | 00:00:00 | | 2013-09-06 | 6,222,600 | 9.51 | 10.75 | 9.51 | 10.68 | 00:00:00 | | 2013-09-09 | 3,021,300 | 10.64 | 10.75 | 10.32 | 10.70 | 00:00:00 | | 2013-09-10 | 3,068,500 | 10.75 | 11.03 | 10.62 | 10.73 | 00:00:00 | | 2013-09-11 | 3,837,100 | 10.78 | 10.97 | 10.44 | 10.50 | 00:00:00 | | 2013-09-12 | 2,909,000 | 10.46 | 10.55 | 10.23 | 10.35 | 00:00:00 | | 2013-09-13 | 4,136,900 | 10.30 | 11.38 | 10.27 | 11.36 | 00:00:00 | | 2013-09-16 | 2,176,400 | 11.43 | 11.57 | 10.85 | 10.85 | 00:00:00 | | 2013-09-17 | 1,510,800 | 10.92 | 10.97 | 10.62 | 10.74 | 00:00:00 | | 2013-09-18 | 2,081,600 | 10.87 | 11.10 | 10.57 | 11.10 | 00:00:00 | | 2013-09-19 | 1,668,700 | 11.22 | 11.31 | 10.77 | 10.86 | 00:00:00 | | 2013-09-20 | 1,752,600 | 10.91 | 11.12 | 10.43 | 10.53 | 00:00:00 | | 2013-09-23 | 2,638,400 | 10.91 | 11.12 | 10.23 | 10.31 | 00:00:00 | | 2013-09-24 | 1,381,900 | 10.91 | 11.12 | 9.97 | 10.20 | 00:00:00 | | 2013-09-25 | 1,017,500 | 9.97 | 10.45 | 9.97 | 10.36 | 00:00:00 | | 2013-09-26 | 1,180,100 | 10.36 | 10.70 | 10.30 | 10.64 | 00:00:00 | | 2013-09-27 | 1,036,700 | 10.68 | 10.86 | 10.61 | 10.63 | 00:00:00 | | 2013-09-30 | 942,500 | 10.68 | 10.86 | 10.36 | 10.59 | 00:00:00 | | 2013-10-01 | 972,300 | 10.60 | 10.97 | 10.60 | 10.86 | 00:00:00 | | 2013-10-02 | 465,500 | 10.90 | 10.96 | 10.72 | 10.80 | 00:00:00 | | 2013-10-03 | 772,400 | 10.82 | 10.93 | 10.64 | 10.82 | 00:00:00 | | 2013-10-04 | 723,100 | 10.86 | 11.15 | 10.75 | 11.15 | 00:00:00 | | 2013-10-07 | 1,259,000 | 10.93 | 10.99 | 10.55 | 10.72 | 00:00:00 | | 2013-10-08 | 1,378,800 | 10.64 | 10.75 | 9.99 | 10.08 | 00:00:00 | | 2013-10-09 | 1,504,500 | 10.07 | 10.25 | 9.92 | 10.18 | 00:00:00 | | 2013-10-10 | 1,212,100 | 10.23 | 10.33 | 10.04 | 10.06 | 00:00:00 | | 2013-10-11 | 1,385,500 | 10.06 | 10.51 | 10.02 | 10.50 | 00:00:00 | | 2013-10-14 | 1,276,500 | 10.41 | 10.86 | 10.31 | 10.85 | 00:00:00 | | 2013-10-15 | 2,001,200 | 10.92 | 10.95 | 10.60 | 10.80 | 00:00:00 | | 2013-10-16 | 1,849,400 | 10.85 | 11.10 | 10.75 | 10.88 | 00:00:00 | | 2013-10-17 | 737,200 | 10.80 | 10.92 | 10.58 | 10.80 | 00:00:00 | | 2013-10-18 | 831,600 | 10.95 | 11.08 | 10.40 | 10.54 | 00:00:00 | | 2013-10-21 | 1,753,700 | 10.56 | 11.49 | 10.56 | 11.23 | 00:00:00 | | 2013-10-22 | 2,552,400 | 11.35 | 12.00 | 11.35 | 11.96 | 00:00:00 | | 2013-10-23 | 2,455,500 | 11.97 | 12.46 | 11.65 | 11.91 | 00:00:00 | | 2013-10-24 | 2,242,700 | 12.14 | 12.22 | 11.32 | 11.43 | 00:00:00 | | 2013-10-25 | 1,492,300 | 11.55 | 11.62 | 11.02 | 11.08 | 00:00:00 | | 2013-10-28 | 1,183,100 | 10.99 | 11.47 | 10.93 | 11.25 | 00:00:00 | | 2013-10-29 | 1,570,500 | 11.31 | 11.61 | 11.00 | 11.08 | 00:00:00 | | 2013-10-30 | 1,617,900 | 11.11 | 11.25 | 10.58 | 10.96 | 00:00:00 | | 2013-10-31 | 1,575,200 | 10.99 | 11.40 | 10.90 | 11.33 | 00:00:00 | | 2013-11-01 | 2,242,800 | 11.49 | 11.49 | 10.94 | 11.10 | 00:00:00 | | 2013-11-04 | 1,254,500 | 11.20 | 11.49 | 11.01 | 11.43 | 00:00:00 | | 2013-11-05 | 1,815,900 | 11.50 | 11.50 | 11.12 | 11.19 | 00:00:00 | | 2013-11-06 | 2,811,600 | 11.30 | 11.31 | 10.62 | 10.99 | 00:00:00 | | 2013-11-07 | 2,429,300 | 11.05 | 11.28 | 10.69 | 10.71 | 00:00:00 | | 2013-11-08 | 2,517,600 | 10.80 | 10.96 | 10.31 | 10.44 | 00:00:00 | | 2013-11-11 | 952,800 | 10.49 | 10.61 | 10.26 | 10.42 | 00:00:00 | | 2013-11-12 | 1,837,200 | 10.35 | 10.35 | 9.83 | 9.97 | 00:00:00 | | 2013-11-13 | 3,039,700 | 10.02 | 10.02 | 9.07 | 9.50 | 00:00:00 | | 2013-11-14 | 1,862,700 | 9.70 | 10.20 | 9.61 | 10.18 | 00:00:00 | | 2013-11-18 | 1,593,900 | 10.26 | 10.67 | 10.26 | 10.55 | 00:00:00 | | 2013-11-19 | 2,135,200 | 10.49 | 10.58 | 9.77 | 9.96 | 00:00:00 | | 2013-11-21 | 1,810,100 | 9.16 | 9.87 | 9.16 | 9.72 | 00:00:00 | | 2013-11-22 | 1,111,300 | 9.61 | 9.95 | 9.52 | 9.83 | 00:00:00 | | 2013-11-25 | 1,500,400 | 10.20 | 10.25 | 9.80 | 10.19 | 00:00:00 | | 2013-11-26 | 1,839,500 | 10.13 | 10.18 | 9.81 | 10.12 | 00:00:00 | | 2013-11-27 | 1,925,900 | 10.17 | 10.34 | 10.05 | 10.17 | 00:00:00 | | 2013-11-28 | 785,000 | 10.36 | 10.36 | 9.86 | 9.94 | 00:00:00 | | 2013-11-29 | 1,203,600 | 10.00 | 10.13 | 9.80 | 9.91 | 00:00:00 | | 2013-12-02 | 1,152,300 | 9.80 | 9.86 | 9.57 | 9.57 | 00:00:00 | | 2013-12-03 | 1,888,600 | 9.59 | 9.68 | 9.28 | 9.51 | 00:00:00 | | 2013-12-04 | 1,640,000 | 9.62 | 9.65 | 9.31 | 9.39 | 00:00:00 | | 2013-12-05 | 1,288,800 | 9.62 | 9.65 | 9.22 | 9.36 | 00:00:00 | | 2013-12-06 | 1,327,400 | 9.42 | 9.53 | 9.25 | 9.40 | 00:00:00 | | 2013-12-09 | 632,800 | 9.40 | 9.54 | 9.32 | 9.53 | 00:00:00 | | 2013-12-10 | 633,200 | 9.40 | 9.57 | 9.35 | 9.40 | 00:00:00 | | 2013-12-11 | 1,338,600 | 9.32 | 9.50 | 9.30 | 9.36 | 00:00:00 | | 2013-12-12 | 1,039,200 | 9.40 | 9.47 | 9.21 | 9.35 | 00:00:00 | | 2013-12-13 | 864,000 | 9.31 | 9.49 | 9.26 | 9.28 | 00:00:00 | | 2013-12-16 | 2,464,900 | 9.26 | 9.82 | 9.26 | 9.72 | 00:00:00 | | 2013-12-17 | 931,500 | 9.77 | 9.85 | 9.54 | 9.56 | 00:00:00 | | 2013-12-18 | 1,955,100 | 9.66 | 9.84 | 9.55 | 9.60 | 00:00:00 | | 2013-12-19 | 1,263,300 | 9.75 | 9.80 | 9.47 | 9.70 | 00:00:00 | | 2013-12-20 | 2,366,000 | 9.78 | 10.10 | 9.68 | 10.07 | 00:00:00 | | 2013-12-23 | 2,132,100 | 10.45 | 10.57 | 10.23 | 10.27 | 00:00:00 | | 2013-12-26 | 1,347,900 | 10.30 | 10.44 | 10.18 | 10.25 | 00:00:00 | | 2013-12-27 | 840,000 | 10.36 | 10.38 | 10.11 | 10.20 | 00:00:00 | | 2013-12-30 | 1,755,600 | 10.25 | 10.81 | 10.21 | 10.48 | 00:00:00 | | 2014-01-02 | 2,486,900 | 10.59 | 10.70 | 10.00 | 10.13 | 00:00:00 | | 2014-01-03 | 6,458,100 | 10.05 | 10.79 | 10.05 | 10.79 | 00:00:00 | | 2014-01-06 | 2,829,200 | 10.68 | 10.95 | 10.41 | 10.82 | 00:00:00 | | 2014-01-07 | 1,602,500 | 10.95 | 11.15 | 10.64 | 10.86 | 00:00:00 | | 2014-01-08 | 1,263,000 | 10.95 | 11.10 | 10.88 | 10.92 | 00:00:00 | | 2014-01-09 | 1,553,100 | 11.05 | 11.05 | 10.80 | 10.81 | 00:00:00 | | 2014-01-10 | 975,000 | 10.81 | 10.90 | 10.57 | 10.70 | 00:00:00 | | 2014-01-13 | 659,400 | 10.82 | 10.82 | 10.56 | 10.66 | 00:00:00 | | 2014-01-14 | 600,900 | 10.70 | 10.81 | 10.57 | 10.58 | 00:00:00 | | 2014-01-15 | 618,100 | 10.69 | 10.87 | 10.59 | 10.70 | 00:00:00 | | 2014-01-16 | 797,500 | 10.91 | 10.94 | 10.69 | 10.75 | 00:00:00 | | 2014-01-17 | 634,400 | 10.86 | 10.87 | 10.61 | 10.72 | 00:00:00 | | 2014-01-20 | 442,600 | 10.72 | 10.75 | 10.41 | 10.50 | 00:00:00 | | 2014-01-21 | 1,029,800 | 10.52 | 10.71 | 10.42 | 10.60 | 00:00:00 | | 2014-01-22 | 2,111,300 | 10.86 | 11.54 | 10.84 | 11.47 | 00:00:00 | | 2014-01-23 | 1,701,500 | 11.44 | 11.44 | 10.84 | 10.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
