|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-07-22 | 1,196,300 | 13.35 | 13.64 | 13.35 | 13.63 | 00:00:00 | | 2014-07-23 | 1,419,200 | 13.38 | 14.22 | 13.36 | 14.20 | 00:00:00 | | 2014-07-24 | 894,900 | 14.20 | 14.59 | 14.18 | 14.40 | 00:00:00 | | 2014-07-25 | 872,100 | 14.32 | 14.58 | 14.10 | 14.13 | 00:00:00 | | 2014-07-28 | 2,284,300 | 14.30 | 15.17 | 14.27 | 14.89 | 00:00:00 | | 2014-07-29 | 1,713,300 | 14.70 | 14.75 | 14.15 | 14.34 | 00:00:00 | | 2014-07-30 | 954,100 | 14.37 | 14.65 | 13.80 | 13.82 | 00:00:00 | | 2014-07-31 | 1,060,300 | 13.70 | 13.80 | 13.28 | 13.73 | 00:00:00 | | 2014-08-01 | 876,900 | 13.87 | 14.09 | 13.52 | 13.75 | 00:00:00 | | 2014-08-04 | 741,600 | 13.81 | 14.21 | 13.80 | 14.10 | 00:00:00 | | 2014-08-05 | 1,151,100 | 14.16 | 14.38 | 13.48 | 13.54 | 00:00:00 | | 2014-08-06 | 738,500 | 13.48 | 13.96 | 13.35 | 13.86 | 00:00:00 | | 2014-08-07 | 621,500 | 13.82 | 14.08 | 13.55 | 13.60 | 00:00:00 | | 2014-08-08 | 612,800 | 13.65 | 13.85 | 13.43 | 13.45 | 00:00:00 | | 2014-08-11 | 1,256,600 | 13.58 | 13.71 | 13.30 | 13.37 | 00:00:00 | | 2014-08-12 | 1,095,400 | 13.30 | 13.36 | 12.87 | 13.15 | 00:00:00 | | 2014-08-13 | 945,100 | 13.21 | 13.48 | 13.06 | 13.06 | 00:00:00 | | 2014-08-14 | 1,166,400 | 13.20 | 13.36 | 12.90 | 13.24 | 00:00:00 | | 2014-08-15 | 932,500 | 13.31 | 13.67 | 13.16 | 13.61 | 00:00:00 | | 2014-08-18 | 512,900 | 13.80 | 13.88 | 13.60 | 13.76 | 00:00:00 | | 2014-08-19 | 459,000 | 13.68 | 14.00 | 13.65 | 14.00 | 00:00:00 | | 2014-08-20 | 341,200 | 13.90 | 14.19 | 13.90 | 14.00 | 00:00:00 | | 2014-08-21 | 374,900 | 13.92 | 14.10 | 13.77 | 13.85 | 00:00:00 | | 2014-08-22 | 536,900 | 13.81 | 14.05 | 13.75 | 13.88 | 00:00:00 | | 2014-08-25 | 424,900 | 14.01 | 14.12 | 13.96 | 14.12 | 00:00:00 | | 2014-08-26 | 580,500 | 14.12 | 14.26 | 13.85 | 14.02 | 00:00:00 | | 2014-08-27 | 3,165,600 | 14.12 | 14.12 | 13.74 | 13.94 | 00:00:00 | | 2014-08-28 | 953,000 | 13.91 | 13.95 | 13.53 | 13.54 | 00:00:00 | | 2014-08-29 | 1,006,500 | 13.52 | 13.90 | 13.36 | 13.88 | 00:00:00 | | 2014-09-01 | 1,518,400 | 13.90 | 14.59 | 13.90 | 14.40 | 00:00:00 | | 2014-09-02 | 1,026,400 | 14.40 | 14.79 | 14.10 | 14.65 | 00:00:00 | | 2014-09-03 | 2,018,700 | 14.65 | 15.29 | 14.65 | 14.99 | 00:00:00 | | 2014-09-04 | 1,517,100 | 14.96 | 15.67 | 14.91 | 15.23 | 00:00:00 | | 2014-09-05 | 707,300 | 15.27 | 15.40 | 15.02 | 15.10 | 00:00:00 | | 2014-09-08 | 1,694,500 | 15.10 | 15.40 | 14.49 | 14.76 | 00:00:00 | | 2014-09-09 | 831,400 | 14.43 | 14.93 | 14.33 | 14.38 | 00:00:00 | | 2014-09-10 | 1,507,900 | 14.38 | 14.77 | 13.93 | 14.62 | 00:00:00 | | 2014-09-11 | 1,066,400 | 14.67 | 15.01 | 14.67 | 14.82 | 00:00:00 | | 2014-09-12 | 2,123,400 | 14.80 | 14.81 | 13.93 | 14.00 | 00:00:00 | | 2014-09-15 | 1,653,300 | 13.96 | 13.96 | 13.22 | 13.65 | 00:00:00 | | 2014-09-16 | 872,300 | 13.62 | 14.38 | 13.62 | 13.93 | 00:00:00 | | 2014-09-17 | 1,672,800 | 14.15 | 14.60 | 13.61 | 13.62 | 00:00:00 | | 2014-09-18 | 632,800 | 13.67 | 13.73 | 13.30 | 13.36 | 00:00:00 | | 2014-09-19 | 861,100 | 13.30 | 13.50 | 13.13 | 13.42 | 00:00:00 | | 2014-09-22 | 566,900 | 13.28 | 13.40 | 13.04 | 13.13 | 00:00:00 | | 2014-09-23 | 872,800 | 13.08 | 13.29 | 12.92 | 12.92 | 00:00:00 | | 2014-09-24 | 526,700 | 13.11 | 13.14 | 12.67 | 12.71 | 00:00:00 | | 2014-09-25 | 97,000 | 12.70 | 12.93 | 12.70 | 12.93 | 00:00:00 | | 2014-09-26 | 366,500 | 12.88 | 13.04 | 12.70 | 12.77 | 00:00:00 | | 2014-09-29 | 1,492,500 | 12.20 | 12.51 | 11.84 | 11.90 | 00:00:00 | | 2014-09-30 | 1,190,800 | 11.92 | 12.06 | 11.21 | 11.70 | 00:00:00 | | 2014-10-01 | 1,103,400 | 11.40 | 11.43 | 10.94 | 11.10 | 00:00:00 | | 2014-10-02 | 1,804,700 | 11.00 | 11.80 | 11.00 | 11.53 | 00:00:00 | | 2014-10-03 | 1,085,100 | 11.45 | 12.26 | 11.45 | 12.23 | 00:00:00 | | 2014-10-06 | 2,419,400 | 13.00 | 13.47 | 12.77 | 12.85 | 00:00:00 | | 2014-10-07 | 1,108,500 | 13.00 | 13.12 | 12.51 | 12.59 | 00:00:00 | | 2014-10-08 | 1,269,400 | 12.81 | 13.09 | 12.46 | 12.85 | 00:00:00 | | 2014-10-09 | 1,701,300 | 13.05 | 13.14 | 12.53 | 12.66 | 00:00:00 | | 2014-10-10 | 1,623,100 | 11.95 | 11.95 | 11.95 | 11.95 | 00:00:00 | | 2014-10-13 | 1,620,700 | 12.24 | 13.20 | 12.04 | 12.76 | 00:00:00 | | 2014-10-14 | 3,381,500 | 12.52 | 12.84 | 12.23 | 12.83 | 00:00:00 | | 2014-10-15 | 1,607,400 | 12.54 | 12.74 | 11.92 | 12.22 | 00:00:00 | | 2014-10-16 | 1,503,700 | 11.69 | 12.28 | 11.68 | 11.92 | 00:00:00 | | 2014-10-17 | 1,240,900 | 12.16 | 12.34 | 12.01 | 12.27 | 00:00:00 | | 2014-10-20 | 720,300 | 11.97 | 11.97 | 11.97 | 11.97 | 00:00:00 | | 2014-10-21 | 3,116,300 | 11.53 | 11.53 | 11.53 | 11.53 | 00:00:00 | | 2014-10-22 | 1,087,100 | 11.40 | 11.88 | 11.24 | 11.38 | 00:00:00 | | 2014-10-23 | 2,231,900 | 11.10 | 11.33 | 10.59 | 10.64 | 00:00:00 | | 2014-10-24 | 1,871,000 | 10.87 | 11.58 | 10.65 | 11.37 | 00:00:00 | | 2014-10-27 | 1,990,700 | 10.89 | 10.89 | 10.89 | 10.89 | 00:00:00 | | 2014-10-28 | 2,941,900 | 11.10 | 12.75 | 11.10 | 12.45 | 00:00:00 | | 2014-10-29 | 1,320,100 | 12.32 | 12.44 | 11.61 | 11.69 | 00:00:00 | | 2014-10-30 | 1,267,500 | 11.83 | 12.57 | 11.82 | 12.48 | 00:00:00 | | 2014-10-31 | 1,377,500 | 12.49 | 12.95 | 12.14 | 12.82 | 00:00:00 | | 2014-11-03 | 687,300 | 12.80 | 12.95 | 12.33 | 12.66 | 00:00:00 | | 2014-11-04 | 1,029,600 | 12.52 | 13.13 | 12.52 | 13.10 | 00:00:00 | | 2014-11-05 | 444,500 | 12.99 | 13.27 | 12.92 | 12.96 | 00:00:00 | | 2014-11-06 | 651,200 | 12.85 | 12.91 | 12.37 | 12.50 | 00:00:00 | | 2014-11-07 | 560,400 | 12.40 | 12.55 | 12.09 | 12.25 | 00:00:00 | | 2014-11-10 | 616,900 | 12.32 | 12.68 | 12.12 | 12.14 | 00:00:00 | | 2014-11-11 | 838,800 | 12.10 | 12.60 | 11.85 | 12.36 | 00:00:00 | | 2014-11-12 | 1,912,900 | 13.01 | 13.40 | 12.91 | 13.13 | 00:00:00 | | 2014-11-13 | 1,082,700 | 13.12 | 13.39 | 12.92 | 13.31 | 00:00:00 | | 2014-11-14 | 2,283,200 | 13.23 | 13.23 | 12.75 | 12.80 | 00:00:00 | | 2014-11-17 | 619,500 | 12.86 | 12.92 | 12.23 | 12.35 | 00:00:00 | | 2014-11-18 | 1,274,400 | 12.36 | 12.36 | 12.00 | 12.32 | 00:00:00 | | 2014-11-19 | 1,071,000 | 12.20 | 12.85 | 12.20 | 12.83 | 00:00:00 | | 2014-11-21 | 1,997,000 | 12.70 | 13.80 | 12.70 | 13.78 | 00:00:00 | | 2014-11-24 | 1,660,000 | 13.75 | 14.24 | 13.59 | 13.82 | 00:00:00 | | 2014-11-25 | 985,600 | 14.00 | 14.19 | 13.70 | 13.75 | 00:00:00 | | 2014-11-26 | 798,800 | 13.86 | 14.00 | 13.43 | 13.53 | 00:00:00 | | 2014-11-27 | 1,958,900 | 13.57 | 14.96 | 13.49 | 14.56 | 00:00:00 | | 2014-11-28 | 2,262,000 | 14.65 | 15.17 | 14.65 | 14.99 | 00:00:00 | | 2014-12-01 | 29,317,700 | 14.90 | 14.91 | 14.04 | 14.07 | 00:00:00 | | 2014-12-02 | 16,095,600 | 14.17 | 14.37 | 13.71 | 13.71 | 00:00:00 | | 2014-12-03 | 1,851,700 | 13.90 | 13.93 | 13.53 | 13.78 | 00:00:00 | | 2014-12-04 | 1,179,100 | 13.78 | 14.22 | 13.44 | 14.11 | 00:00:00 | | 2014-12-05 | 2,467,800 | 14.18 | 15.02 | 13.98 | 14.56 | 00:00:00 | | 2014-12-08 | 1,614,500 | 14.65 | 14.65 | 14.25 | 14.39 | 00:00:00 | | 2014-12-09 | 1,785,700 | 14.34 | 14.68 | 14.08 | 14.61 | 00:00:00 | | 2014-12-10 | 1,171,300 | 14.42 | 14.95 | 14.35 | 14.74 | 00:00:00 | | 2014-12-11 | 1,738,900 | 14.81 | 15.29 | 14.81 | 15.25 | 00:00:00 | | 2014-12-12 | 1,408,400 | 15.03 | 15.42 | 14.60 | 14.73 | 00:00:00 | | 2014-12-15 | 2,383,500 | 14.67 | 14.74 | 13.40 | 13.99 | 00:00:00 | | 2014-12-16 | 4,051,800 | 13.70 | 13.72 | 12.15 | 12.55 | 00:00:00 | | 2014-12-17 | 3,216,700 | 12.58 | 13.24 | 12.58 | 12.90 | 00:00:00 | | 2014-12-18 | 2,891,100 | 13.03 | 13.88 | 12.91 | 13.75 | 00:00:00 | | 2014-12-19 | 1,537,700 | 13.93 | 14.28 | 13.88 | 14.08 | 00:00:00 | | 2014-12-22 | 1,532,400 | 14.10 | 14.70 | 14.04 | 14.70 | 00:00:00 | | 2014-12-23 | 1,515,400 | 14.51 | 14.58 | 13.95 | 14.27 | 00:00:00 | | 2014-12-26 | 1,162,600 | 14.16 | 14.59 | 14.01 | 14.59 | 00:00:00 | | 2014-12-29 | 1,137,800 | 14.50 | 15.08 | 14.41 | 14.99 | 00:00:00 | | 2014-12-30 | 1,526,300 | 15.00 | 15.21 | 14.87 | 15.18 | 00:00:00 | | 2015-01-02 | 901,900 | 14.97 | 15.20 | 14.61 | 14.99 | 00:00:00 | | 2015-01-05 | 1,235,300 | 14.90 | 15.01 | 14.41 | 14.85 | 00:00:00 | | 2015-01-06 | 2,057,900 | 14.75 | 15.21 | 14.65 | 15.21 | 00:00:00 | | 2015-01-07 | 1,838,300 | 15.15 | 15.33 | 14.55 | 14.55 | 00:00:00 | | 2015-01-08 | 1,565,700 | 14.41 | 14.65 | 14.20 | 14.27 | 00:00:00 | | 2015-01-09 | 1,269,200 | 14.14 | 14.33 | 13.84 | 14.05 | 00:00:00 | | 2015-01-12 | 2,370,700 | 14.05 | 14.40 | 13.67 | 14.25 | 00:00:00 | | 2015-01-13 | 2,958,300 | 14.22 | 14.63 | 13.69 | 13.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
