|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-13 | 2,958,300 | 14.22 | 14.63 | 13.69 | 13.69 | 00:00:00 | | 2015-01-14 | 2,158,400 | 13.69 | 14.04 | 13.39 | 13.78 | 00:00:00 | | 2015-01-15 | 1,872,400 | 13.60 | 14.20 | 13.60 | 14.05 | 00:00:00 | | 2015-01-16 | 1,159,300 | 14.19 | 14.50 | 13.87 | 14.33 | 00:00:00 | | 2015-01-19 | 913,900 | 14.35 | 14.35 | 13.58 | 13.58 | 00:00:00 | | 2015-01-20 | 2,766,600 | 13.72 | 14.00 | 12.83 | 13.07 | 00:00:00 | | 2015-01-21 | 2,372,500 | 13.00 | 13.27 | 12.81 | 12.94 | 00:00:00 | | 2015-01-22 | 3,809,000 | 13.19 | 13.56 | 12.85 | 13.51 | 00:00:00 | | 2015-01-23 | 891,300 | 13.19 | 14.00 | 12.85 | 13.25 | 00:00:00 | | 2015-01-26 | 1,632,900 | 13.30 | 13.30 | 12.63 | 12.69 | 00:00:00 | | 2015-01-27 | 584,800 | 12.70 | 12.70 | 12.33 | 12.55 | 00:00:00 | | 2015-01-28 | 1,572,000 | 12.47 | 12.75 | 12.10 | 12.18 | 00:00:00 | | 2015-01-29 | 1,307,500 | 12.28 | 12.90 | 12.10 | 12.84 | 00:00:00 | | 2015-01-30 | 1,884,300 | 12.60 | 12.97 | 12.08 | 12.22 | 00:00:00 | | 2015-02-02 | 2,345,500 | 12.20 | 12.20 | 11.67 | 11.75 | 00:00:00 | | 2015-02-03 | 2,375,900 | 11.81 | 12.09 | 11.55 | 11.65 | 00:00:00 | | 2015-02-04 | 2,190,600 | 11.73 | 11.98 | 11.67 | 11.91 | 00:00:00 | | 2015-02-05 | 1,224,000 | 11.87 | 12.06 | 11.73 | 11.75 | 00:00:00 | | 2015-02-06 | 3,073,300 | 11.62 | 11.67 | 10.83 | 10.95 | 00:00:00 | | 2015-02-09 | 2,226,500 | 10.98 | 11.09 | 10.55 | 10.69 | 00:00:00 | | 2015-02-10 | 1,605,300 | 10.56 | 10.90 | 10.56 | 10.82 | 00:00:00 | | 2015-02-11 | 3,042,000 | 11.05 | 11.19 | 10.36 | 10.45 | 00:00:00 | | 2015-02-12 | 1,709,200 | 10.60 | 11.18 | 10.60 | 10.94 | 00:00:00 | | 2015-02-13 | 901,900 | 10.82 | 11.02 | 10.68 | 10.80 | 00:00:00 | | 2015-02-18 | 904,000 | 10.80 | 11.23 | 10.78 | 10.87 | 00:00:00 | | 2015-02-19 | 679,600 | 10.77 | 10.87 | 10.65 | 10.80 | 00:00:00 | | 2015-02-20 | 630,400 | 10.80 | 10.99 | 10.76 | 10.90 | 00:00:00 | | 2015-02-23 | 1,266,100 | 10.90 | 11.07 | 10.51 | 10.51 | 00:00:00 | | 2015-02-24 | 1,019,900 | 10.56 | 10.87 | 10.49 | 10.87 | 00:00:00 | | 2015-02-25 | 1,062,000 | 10.71 | 10.80 | 10.57 | 10.65 | 00:00:00 | | 2015-02-26 | 2,246,400 | 10.66 | 10.75 | 10.36 | 10.50 | 00:00:00 | | 2015-02-27 | 2,495,000 | 10.45 | 10.56 | 9.98 | 10.05 | 00:00:00 | | 2015-03-02 | 1,933,500 | 9.96 | 10.25 | 9.56 | 9.66 | 00:00:00 | | 2015-03-03 | 1,471,200 | 9.62 | 9.88 | 9.46 | 9.64 | 00:00:00 | | 2015-03-04 | 1,888,800 | 9.60 | 9.70 | 9.36 | 9.55 | 00:00:00 | | 2015-03-05 | 774,700 | 9.60 | 9.64 | 9.36 | 9.36 | 00:00:00 | | 2015-03-06 | 1,092,200 | 9.39 | 9.41 | 9.09 | 9.12 | 00:00:00 | | 2015-03-09 | 1,797,300 | 9.10 | 9.10 | 8.67 | 8.80 | 00:00:00 | | 2015-03-10 | 1,793,700 | 8.70 | 9.01 | 8.50 | 8.63 | 00:00:00 | | 2015-03-11 | 2,580,500 | 8.56 | 9.42 | 8.38 | 9.34 | 00:00:00 | | 2015-03-12 | 2,746,200 | 9.36 | 9.58 | 8.60 | 8.70 | 00:00:00 | | 2015-03-13 | 1,483,000 | 8.50 | 8.66 | 8.34 | 8.34 | 00:00:00 | | 2015-03-16 | 1,268,300 | 8.45 | 8.56 | 8.18 | 8.18 | 00:00:00 | | 2015-03-17 | 1,507,200 | 8.18 | 8.38 | 8.10 | 8.28 | 00:00:00 | | 2015-03-18 | 1,574,500 | 8.29 | 8.46 | 8.24 | 8.35 | 00:00:00 | | 2015-03-19 | 1,117,300 | 8.40 | 8.45 | 8.20 | 8.31 | 00:00:00 | | 2015-03-20 | 1,459,500 | 8.34 | 9.00 | 8.33 | 8.80 | 00:00:00 | | 2015-03-23 | 2,003,000 | 8.80 | 9.45 | 8.80 | 9.25 | 00:00:00 | | 2015-03-24 | 1,657,700 | 9.35 | 9.55 | 8.70 | 8.85 | 00:00:00 | | 2015-03-25 | 1,167,600 | 8.88 | 9.08 | 8.65 | 8.67 | 00:00:00 | | 2015-03-26 | 1,203,900 | 8.67 | 8.67 | 8.26 | 8.26 | 00:00:00 | | 2015-03-27 | 964,900 | 8.39 | 8.39 | 8.10 | 8.11 | 00:00:00 | | 2015-03-30 | 1,156,900 | 8.12 | 8.34 | 8.12 | 8.21 | 00:00:00 | | 2015-03-31 | 1,823,000 | 8.05 | 8.25 | 7.82 | 7.82 | 00:00:00 | | 2015-04-01 | 2,682,800 | 7.90 | 8.00 | 7.33 | 7.41 | 00:00:00 | | 2015-04-02 | 1,417,400 | 7.49 | 7.77 | 7.46 | 7.62 | 00:00:00 | | 2015-04-06 | 948,700 | 7.67 | 7.87 | 7.62 | 7.75 | 00:00:00 | | 2015-04-07 | 1,321,200 | 7.85 | 8.07 | 7.75 | 8.00 | 00:00:00 | | 2015-04-08 | 1,351,400 | 8.10 | 8.21 | 8.00 | 8.16 | 00:00:00 | | 2015-04-09 | 1,196,900 | 8.13 | 8.27 | 7.88 | 7.94 | 00:00:00 | | 2015-04-10 | 679,000 | 7.91 | 8.15 | 7.82 | 7.90 | 00:00:00 | | 2015-04-13 | 599,500 | 7.84 | 7.99 | 7.80 | 7.83 | 00:00:00 | | 2015-04-14 | 3,073,400 | 7.92 | 8.53 | 7.92 | 8.41 | 00:00:00 | | 2015-04-15 | 1,610,100 | 8.46 | 8.62 | 8.22 | 8.37 | 00:00:00 | | 2015-04-16 | 817,500 | 8.50 | 8.56 | 8.33 | 8.37 | 00:00:00 | | 2015-04-17 | 1,011,600 | 8.26 | 8.33 | 8.01 | 8.02 | 00:00:00 | | 2015-04-20 | 561,200 | 8.11 | 8.11 | 7.90 | 7.95 | 00:00:00 | | 2015-04-22 | 784,600 | 7.95 | 8.18 | 7.95 | 8.00 | 00:00:00 | | 2015-04-23 | 901,400 | 8.07 | 8.23 | 7.97 | 8.15 | 00:00:00 | | 2015-04-24 | 1,004,300 | 8.22 | 8.40 | 8.20 | 8.23 | 00:00:00 | | 2015-04-27 | 1,753,800 | 8.34 | 8.56 | 8.20 | 8.38 | 00:00:00 | | 2015-04-28 | 1,748,900 | 8.48 | 8.60 | 8.02 | 8.09 | 00:00:00 | | 2015-04-29 | 1,575,400 | 8.09 | 8.09 | 7.73 | 7.78 | 00:00:00 | | 2015-04-30 | 1,757,900 | 7.80 | 7.88 | 7.60 | 7.60 | 00:00:00 | | 2015-05-01 | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 00:00:00 | | 2015-05-04 | 1,621,200 | 7.68 | 7.99 | 7.65 | 7.96 | 00:00:00 | | 2015-05-05 | 1,582,600 | 7.97 | 8.20 | 7.90 | 8.15 | 00:00:00 | | 2015-05-06 | 1,161,900 | 8.15 | 8.27 | 7.81 | 7.98 | 00:00:00 | | 2015-05-07 | 997,900 | 8.01 | 8.06 | 7.75 | 7.98 | 00:00:00 | | 2015-05-08 | 1,851,400 | 8.03 | 8.15 | 7.67 | 7.74 | 00:00:00 | | 2015-05-11 | 755,000 | 7.76 | 7.85 | 7.67 | 7.67 | 00:00:00 | | 2015-05-12 | 853,600 | 7.70 | 7.80 | 7.60 | 7.72 | 00:00:00 | | 2015-05-13 | 1,604,700 | 7.65 | 7.96 | 7.60 | 7.91 | 00:00:00 | | 2015-05-14 | 1,597,300 | 7.90 | 8.13 | 7.87 | 7.94 | 00:00:00 | | 2015-05-15 | 2,278,000 | 7.90 | 8.39 | 7.90 | 8.35 | 00:00:00 | | 2015-05-18 | 1,255,900 | 8.40 | 8.40 | 7.90 | 7.90 | 00:00:00 | | 2015-05-19 | 1,041,700 | 7.97 | 8.02 | 7.71 | 7.76 | 00:00:00 | | 2015-05-20 | 1,829,300 | 7.77 | 7.87 | 7.55 | 7.64 | 00:00:00 | | 2015-05-21 | 998,000 | 7.65 | 7.76 | 7.58 | 7.63 | 00:00:00 | | 2015-05-22 | 736,600 | 7.67 | 7.83 | 7.61 | 7.80 | 00:00:00 | | 2015-05-25 | 736,100 | 7.76 | 7.92 | 7.66 | 7.72 | 00:00:00 | | 2015-05-26 | 645,700 | 7.73 | 7.76 | 7.61 | 7.63 | 00:00:00 | | 2015-05-27 | 594,500 | 7.72 | 7.73 | 7.61 | 7.63 | 00:00:00 | | 2015-05-28 | 1,307,400 | 7.63 | 7.85 | 7.56 | 7.84 | 00:00:00 | | 2015-05-29 | 732,700 | 7.88 | 7.88 | 7.72 | 7.79 | 00:00:00 | | 2015-06-01 | 524,000 | 7.82 | 7.83 | 7.70 | 7.77 | 00:00:00 | | 2015-06-02 | 1,518,100 | 7.83 | 7.92 | 7.74 | 7.86 | 00:00:00 | | 2015-06-03 | 508,100 | 7.88 | 7.88 | 7.72 | 7.73 | 00:00:00 | | 2015-06-04 | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 00:00:00 | | 2015-06-05 | 661,100 | 7.70 | 7.88 | 7.70 | 7.85 | 00:00:00 | | 2015-06-08 | 1,906,200 | 7.88 | 8.04 | 7.61 | 7.61 | 00:00:00 | | 2015-06-09 | 1,214,500 | 7.69 | 7.71 | 7.46 | 7.50 | 00:00:00 | | 2015-06-10 | 1,159,700 | 7.55 | 7.79 | 7.54 | 7.65 | 00:00:00 | | 2015-06-11 | 590,000 | 7.69 | 7.71 | 7.58 | 7.64 | 00:00:00 | | 2015-06-12 | 846,800 | 7.60 | 7.78 | 7.55 | 7.78 | 00:00:00 | | 2015-06-15 | 639,500 | 7.77 | 7.79 | 7.60 | 7.73 | 00:00:00 | | 2015-06-16 | 642,100 | 7.76 | 7.80 | 7.63 | 7.65 | 00:00:00 | | 2015-06-17 | 933,400 | 7.70 | 7.75 | 7.61 | 7.66 | 00:00:00 | | 2015-06-18 | 611,300 | 7.72 | 7.72 | 7.60 | 7.64 | 00:00:00 | | 2015-06-19 | 1,022,200 | 7.69 | 7.76 | 7.60 | 7.74 | 00:00:00 | | 2015-06-22 | 300,800 | 7.76 | 7.77 | 7.63 | 7.63 | 00:00:00 | | 2015-06-23 | 497,400 | 7.68 | 7.74 | 7.61 | 7.61 | 00:00:00 | | 2015-06-24 | 718,500 | 7.65 | 7.71 | 7.61 | 7.66 | 00:00:00 | | 2015-06-25 | 975,300 | 7.64 | 7.74 | 7.46 | 7.46 | 00:00:00 | | 2015-06-26 | 2,407,600 | 7.49 | 7.78 | 7.34 | 7.75 | 00:00:00 | | 2015-06-29 | 1,515,300 | 7.63 | 7.65 | 7.33 | 7.35 | 00:00:00 | | 2015-06-30 | 768,300 | 7.46 | 7.47 | 7.36 | 7.37 | 00:00:00 | | 2015-07-01 | 865,500 | 7.43 | 7.49 | 7.11 | 7.12 | 00:00:00 | | 2015-07-02 | 1,464,500 | 7.15 | 7.21 | 6.80 | 6.89 | 00:00:00 | | 2015-07-03 | 769,900 | 6.80 | 6.94 | 6.66 | 6.69 | 00:00:00 | | 2015-07-06 | 1,409,900 | 6.65 | 6.80 | 6.44 | 6.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
