|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-01-23 | 1,701,500 | 11.44 | 11.44 | 10.84 | 10.94 | 00:00:00 | | 2014-01-24 | 1,205,500 | 10.83 | 10.88 | 10.32 | 10.46 | 00:00:00 | | 2014-01-27 | 1,255,500 | 10.41 | 10.52 | 10.05 | 10.10 | 00:00:00 | | 2014-01-28 | 1,048,900 | 10.21 | 10.33 | 10.00 | 10.16 | 00:00:00 | | 2014-01-29 | 1,022,500 | 10.05 | 10.10 | 9.91 | 10.05 | 00:00:00 | | 2014-01-30 | 677,300 | 9.99 | 10.26 | 9.86 | 9.91 | 00:00:00 | | 2014-01-31 | 1,134,200 | 9.80 | 9.85 | 9.51 | 9.60 | 00:00:00 | | 2014-02-03 | 1,227,800 | 9.50 | 9.78 | 9.17 | 9.29 | 00:00:00 | | 2014-02-04 | 615,400 | 9.31 | 9.65 | 9.20 | 9.51 | 00:00:00 | | 2014-02-05 | 925,300 | 9.37 | 9.85 | 9.25 | 9.70 | 00:00:00 | | 2014-02-06 | 1,015,700 | 9.88 | 10.40 | 9.74 | 10.17 | 00:00:00 | | 2014-02-07 | 810,500 | 10.24 | 10.58 | 10.24 | 10.40 | 00:00:00 | | 2014-02-10 | 422,000 | 10.38 | 10.50 | 10.27 | 10.44 | 00:00:00 | | 2014-02-11 | 729,400 | 10.55 | 10.77 | 10.46 | 10.55 | 00:00:00 | | 2014-02-12 | 921,300 | 10.65 | 10.73 | 10.41 | 10.60 | 00:00:00 | | 2014-02-13 | 1,253,600 | 10.66 | 10.75 | 10.17 | 10.55 | 00:00:00 | | 2014-02-14 | 896,600 | 10.66 | 10.98 | 10.56 | 10.80 | 00:00:00 | | 2014-02-17 | 410,800 | 10.80 | 10.90 | 10.49 | 10.50 | 00:00:00 | | 2014-02-18 | 1,849,300 | 10.49 | 10.95 | 10.41 | 10.63 | 00:00:00 | | 2014-02-19 | 1,287,300 | 10.61 | 10.97 | 10.52 | 10.93 | 00:00:00 | | 2014-02-20 | 2,753,100 | 11.10 | 11.69 | 11.07 | 11.33 | 00:00:00 | | 2014-02-21 | 1,539,100 | 11.45 | 11.60 | 11.27 | 11.38 | 00:00:00 | | 2014-02-24 | 907,000 | 11.49 | 11.68 | 11.32 | 11.54 | 00:00:00 | | 2014-02-25 | 572,500 | 11.56 | 11.63 | 11.20 | 11.23 | 00:00:00 | | 2014-02-26 | 577,200 | 11.30 | 11.44 | 11.08 | 11.27 | 00:00:00 | | 2014-02-27 | 513,200 | 11.39 | 11.42 | 11.14 | 11.37 | 00:00:00 | | 2014-02-28 | 941,700 | 11.45 | 11.46 | 11.01 | 11.08 | 00:00:00 | | 2014-03-05 | 676,100 | 11.16 | 11.27 | 10.76 | 10.77 | 00:00:00 | | 2014-03-06 | 1,083,000 | 10.85 | 10.90 | 10.44 | 10.52 | 00:00:00 | | 2014-03-07 | 922,100 | 10.50 | 10.67 | 10.06 | 10.20 | 00:00:00 | | 2014-03-10 | 1,109,500 | 10.22 | 10.32 | 9.85 | 10.26 | 00:00:00 | | 2014-03-11 | 962,200 | 10.28 | 10.45 | 10.03 | 10.05 | 00:00:00 | | 2014-03-12 | 1,441,500 | 10.09 | 10.09 | 9.61 | 9.92 | 00:00:00 | | 2014-03-13 | 900,500 | 10.00 | 10.15 | 9.78 | 9.82 | 00:00:00 | | 2014-03-14 | 614,500 | 9.72 | 9.96 | 9.59 | 9.66 | 00:00:00 | | 2014-03-17 | 1,164,200 | 9.80 | 10.25 | 9.80 | 10.02 | 00:00:00 | | 2014-03-18 | 661,700 | 10.06 | 10.27 | 10.00 | 10.24 | 00:00:00 | | 2014-03-19 | 799,000 | 10.31 | 10.57 | 10.25 | 10.56 | 00:00:00 | | 2014-03-20 | 763,400 | 10.41 | 10.67 | 10.35 | 10.49 | 00:00:00 | | 2014-03-21 | 758,900 | 10.39 | 10.60 | 10.35 | 10.38 | 00:00:00 | | 2014-03-24 | 949,000 | 10.44 | 10.57 | 10.30 | 10.52 | 00:00:00 | | 2014-03-25 | 1,046,100 | 10.60 | 10.76 | 10.36 | 10.42 | 00:00:00 | | 2014-03-26 | 1,719,600 | 10.63 | 10.85 | 10.50 | 10.59 | 00:00:00 | | 2014-03-27 | 1,401,200 | 10.64 | 10.87 | 10.64 | 10.79 | 00:00:00 | | 2014-03-28 | 1,551,300 | 10.84 | 11.20 | 10.79 | 11.13 | 00:00:00 | | 2014-03-31 | 836,300 | 11.20 | 11.29 | 10.90 | 10.94 | 00:00:00 | | 2014-04-01 | 974,400 | 10.96 | 11.16 | 10.94 | 11.01 | 00:00:00 | | 2014-04-02 | 1,172,600 | 11.08 | 11.75 | 11.04 | 11.70 | 00:00:00 | | 2014-04-03 | 2,680,300 | 11.70 | 12.47 | 11.52 | 12.40 | 00:00:00 | | 2014-04-04 | 1,360,000 | 12.50 | 12.96 | 12.15 | 12.23 | 00:00:00 | | 2014-04-07 | 1,037,700 | 12.36 | 12.53 | 12.01 | 12.25 | 00:00:00 | | 2014-04-08 | 940,300 | 12.68 | 12.71 | 12.15 | 12.32 | 00:00:00 | | 2014-04-09 | 965,300 | 12.33 | 12.46 | 12.10 | 12.40 | 00:00:00 | | 2014-04-10 | 1,279,500 | 12.40 | 12.59 | 11.96 | 12.15 | 00:00:00 | | 2014-04-11 | 774,100 | 12.02 | 12.21 | 11.82 | 12.12 | 00:00:00 | | 2014-04-14 | 863,000 | 12.15 | 12.50 | 11.92 | 12.42 | 00:00:00 | | 2014-04-15 | 1,040,000 | 12.54 | 12.62 | 12.14 | 12.28 | 00:00:00 | | 2014-04-16 | 1,482,800 | 12.38 | 12.49 | 12.24 | 12.49 | 00:00:00 | | 2014-04-17 | 660,900 | 12.49 | 12.59 | 12.28 | 12.50 | 00:00:00 | | 2014-04-22 | 805,700 | 12.42 | 12.55 | 12.28 | 12.40 | 00:00:00 | | 2014-04-23 | 533,100 | 12.28 | 12.46 | 12.10 | 12.32 | 00:00:00 | | 2014-04-24 | 2,244,400 | 12.24 | 13.23 | 12.24 | 13.09 | 00:00:00 | | 2014-04-25 | 1,685,000 | 13.10 | 13.10 | 12.72 | 12.88 | 00:00:00 | | 2014-04-28 | 2,240,400 | 12.88 | 13.58 | 12.80 | 13.40 | 00:00:00 | | 2014-04-29 | 1,637,300 | 13.41 | 14.00 | 13.20 | 13.90 | 00:00:00 | | 2014-04-30 | 1,186,300 | 13.92 | 14.39 | 13.79 | 14.32 | 00:00:00 | | 2014-05-02 | 4,387,800 | 14.47 | 15.36 | 14.40 | 15.19 | 00:00:00 | | 2014-05-05 | 1,579,900 | 15.29 | 15.34 | 14.51 | 14.63 | 00:00:00 | | 2014-05-06 | 1,161,100 | 14.54 | 15.06 | 14.54 | 14.94 | 00:00:00 | | 2014-05-07 | 835,900 | 14.82 | 14.90 | 14.61 | 14.75 | 00:00:00 | | 2014-05-08 | 1,174,900 | 14.72 | 14.81 | 13.93 | 13.94 | 00:00:00 | | 2014-05-09 | 1,168,700 | 14.04 | 14.22 | 13.47 | 13.52 | 00:00:00 | | 2014-05-12 | 833,700 | 13.50 | 14.39 | 13.50 | 14.29 | 00:00:00 | | 2014-05-13 | 764,900 | 14.29 | 14.54 | 14.13 | 14.20 | 00:00:00 | | 2014-05-14 | 755,000 | 14.15 | 14.37 | 13.89 | 13.98 | 00:00:00 | | 2014-05-15 | 1,478,700 | 13.87 | 14.11 | 13.34 | 14.05 | 00:00:00 | | 2014-05-16 | 881,800 | 14.00 | 14.09 | 13.49 | 13.49 | 00:00:00 | | 2014-05-19 | 839,000 | 13.47 | 13.51 | 13.20 | 13.46 | 00:00:00 | | 2014-05-20 | 1,243,900 | 13.48 | 13.67 | 12.97 | 13.00 | 00:00:00 | | 2014-05-21 | 1,120,800 | 13.05 | 13.55 | 12.88 | 13.45 | 00:00:00 | | 2014-05-22 | 1,055,000 | 13.55 | 13.64 | 13.13 | 13.20 | 00:00:00 | | 2014-05-23 | 580,000 | 13.20 | 13.48 | 13.20 | 13.38 | 00:00:00 | | 2014-05-26 | 207,100 | 13.40 | 13.58 | 13.26 | 13.52 | 00:00:00 | | 2014-05-27 | 926,000 | 13.51 | 13.97 | 13.44 | 13.61 | 00:00:00 | | 2014-05-28 | 1,162,900 | 13.86 | 14.10 | 13.66 | 14.00 | 00:00:00 | | 2014-05-29 | 1,368,600 | 14.16 | 14.59 | 13.88 | 14.00 | 00:00:00 | | 2014-05-30 | 1,473,200 | 13.85 | 14.04 | 13.17 | 13.17 | 00:00:00 | | 2014-06-02 | 1,751,300 | 13.22 | 13.36 | 12.58 | 12.70 | 00:00:00 | | 2014-06-03 | 1,145,200 | 12.70 | 12.93 | 12.41 | 12.65 | 00:00:00 | | 2014-06-04 | 1,108,300 | 12.69 | 12.69 | 12.33 | 12.37 | 00:00:00 | | 2014-06-05 | 1,209,400 | 12.51 | 12.52 | 12.05 | 12.16 | 00:00:00 | | 2014-06-06 | 1,250,900 | 12.40 | 12.79 | 12.30 | 12.51 | 00:00:00 | | 2014-06-09 | 1,352,800 | 12.52 | 13.17 | 12.36 | 13.06 | 00:00:00 | | 2014-06-10 | 975,200 | 13.13 | 13.18 | 12.81 | 12.96 | 00:00:00 | | 2014-06-11 | 957,200 | 13.13 | 13.17 | 12.94 | 13.08 | 00:00:00 | | 2014-06-13 | 1,169,900 | 12.69 | 12.80 | 12.32 | 12.57 | 00:00:00 | | 2014-06-16 | 1,033,300 | 12.59 | 12.60 | 12.18 | 12.18 | 00:00:00 | | 2014-06-17 | 498,700 | 12.18 | 12.18 | 11.92 | 12.17 | 00:00:00 | | 2014-06-18 | 737,700 | 12.19 | 12.62 | 12.05 | 12.59 | 00:00:00 | | 2014-06-20 | 648,000 | 12.70 | 12.80 | 12.31 | 12.32 | 00:00:00 | | 2014-06-23 | 294,600 | 12.37 | 12.39 | 12.13 | 12.26 | 00:00:00 | | 2014-06-24 | 618,200 | 12.26 | 12.55 | 12.21 | 12.21 | 00:00:00 | | 2014-06-25 | 517,800 | 12.20 | 12.38 | 12.13 | 12.15 | 00:00:00 | | 2014-06-26 | 517,300 | 12.29 | 12.39 | 12.01 | 12.31 | 00:00:00 | | 2014-06-27 | 651,400 | 12.20 | 12.36 | 12.08 | 12.15 | 00:00:00 | | 2014-06-30 | 481,800 | 12.15 | 12.17 | 11.99 | 12.02 | 00:00:00 | | 2014-07-01 | 733,200 | 12.07 | 12.40 | 12.07 | 12.40 | 00:00:00 | | 2014-07-02 | 658,700 | 12.30 | 12.47 | 12.15 | 12.18 | 00:00:00 | | 2014-07-03 | 343,100 | 12.08 | 12.27 | 11.98 | 12.19 | 00:00:00 | | 2014-07-04 | 73,900 | 12.24 | 12.32 | 12.20 | 12.29 | 00:00:00 | | 2014-07-07 | 441,600 | 12.29 | 12.34 | 11.99 | 12.00 | 00:00:00 | | 2014-07-08 | 1,039,900 | 12.14 | 12.14 | 11.62 | 11.68 | 00:00:00 | | 2014-07-10 | 2,490,700 | 12.05 | 12.96 | 11.92 | 12.96 | 00:00:00 | | 2014-07-11 | 1,999,300 | 12.88 | 13.50 | 12.71 | 13.49 | 00:00:00 | | 2014-07-14 | 1,295,700 | 13.46 | 13.75 | 13.04 | 13.24 | 00:00:00 | | 2014-07-15 | 1,175,700 | 13.30 | 14.00 | 13.20 | 13.70 | 00:00:00 | | 2014-07-16 | 678,000 | 13.70 | 14.00 | 13.20 | 13.20 | 00:00:00 | | 2014-07-17 | 1,419,100 | 13.23 | 13.26 | 12.55 | 12.60 | 00:00:00 | | 2014-07-18 | 1,699,800 | 13.04 | 13.06 | 12.43 | 12.97 | 00:00:00 | | 2014-07-21 | 1,737,800 | 13.02 | 13.50 | 13.00 | 13.33 | 00:00:00 | | 2014-07-22 | 1,196,300 | 13.35 | 13.64 | 13.35 | 13.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
