|
 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 | | 2015-07-06 | 1,409,900 | 6.65 | 6.80 | 6.44 | 6.51 | 00:00:00 | | 2015-07-07 | 1,846,400 | 6.50 | 6.55 | 6.08 | 6.23 | 00:00:00 | | 2015-07-08 | 903,000 | 6.22 | 6.33 | 6.10 | 6.20 | 00:00:00 | | 2015-07-09 | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2015-07-10 | 1,517,100 | 6.28 | 6.36 | 6.04 | 6.05 | 00:00:00 | | 2015-07-13 | 4,775,000 | 6.35 | 7.10 | 6.35 | 6.98 | 00:00:00 | | 2015-07-14 | 3,850,700 | 7.17 | 7.20 | 6.66 | 6.94 | 00:00:00 | | 2015-07-15 | 2,176,700 | 6.89 | 7.12 | 6.76 | 7.03 | 00:00:00 | | 2015-07-16 | 1,417,700 | 7.08 | 7.08 | 6.87 | 6.90 | 00:00:00 | | 2015-07-17 | 1,933,500 | 6.85 | 6.94 | 6.42 | 6.63 | 00:00:00 | | 2015-07-20 | 2,582,200 | 6.57 | 6.62 | 6.15 | 6.15 | 00:00:00 | | 2015-07-21 | 1,696,500 | 6.15 | 6.39 | 6.04 | 6.09 | 00:00:00 | | 2015-07-22 | 1,168,700 | 6.06 | 6.10 | 5.82 | 5.88 | 00:00:00 | | 2015-07-23 | 1,773,200 | 5.82 | 5.84 | 5.57 | 5.63 | 00:00:00 | | 2015-07-24 | 1,079,000 | 5.65 | 5.83 | 5.56 | 5.62 | 00:00:00 | | 2015-07-27 | 2,703,400 | 5.68 | 6.38 | 5.52 | 6.09 | 00:00:00 | | 2015-07-28 | 2,244,200 | 6.27 | 6.31 | 5.73 | 5.80 | 00:00:00 | | 2015-07-29 | 1,420,800 | 5.85 | 5.95 | 5.69 | 5.76 | 00:00:00 | | 2015-07-30 | 862,400 | 5.80 | 5.83 | 5.65 | 5.76 | 00:00:00 | | 2015-07-31 | 687,800 | 5.80 | 5.80 | 5.61 | 5.68 | 00:00:00 | | 2015-08-03 | 866,700 | 5.65 | 5.84 | 5.62 | 5.76 | 00:00:00 | | 2015-08-04 | 463,500 | 5.78 | 5.82 | 5.63 | 5.67 | 00:00:00 | | 2015-08-05 | 1,184,500 | 5.72 | 5.94 | 5.68 | 5.69 | 00:00:00 | | 2015-08-06 | 675,600 | 5.70 | 5.74 | 5.56 | 5.60 | 00:00:00 | | 2015-08-07 | 1,087,900 | 5.58 | 5.61 | 5.35 | 5.35 | 00:00:00 | | 2015-08-10 | 613,000 | 5.34 | 5.39 | 5.20 | 5.27 | 00:00:00 | | 2015-08-11 | 2,535,400 | 5.27 | 5.79 | 5.17 | 5.54 | 00:00:00 | | 2015-08-12 | 1,097,100 | 5.57 | 5.63 | 5.32 | 5.47 | 00:00:00 | | 2015-08-13 | 945,100 | 5.50 | 5.57 | 5.38 | 5.41 | 00:00:00 | | 2015-08-14 | 1,477,700 | 5.30 | 5.37 | 5.00 | 5.01 | 00:00:00 | | 2015-08-17 | 815,200 | 5.04 | 5.18 | 4.92 | 4.97 | 00:00:00 | | 2015-08-18 | 2,453,800 | 4.97 | 4.97 | 4.59 | 4.67 | 00:00:00 | | 2015-08-19 | 2,462,400 | 4.65 | 4.68 | 4.32 | 4.32 | 00:00:00 | | 2015-08-20 | 1,493,100 | 4.30 | 4.42 | 4.21 | 4.37 | 00:00:00 | | 2015-08-21 | 1,414,900 | 4.40 | 4.44 | 4.29 | 4.33 | 00:00:00 | | 2015-08-24 | 1,969,200 | 3.86 | 4.12 | 3.81 | 3.97 | 00:00:00 | | 2015-08-25 | 2,046,800 | 4.04 | 4.15 | 3.93 | 4.12 | 00:00:00 | | 2015-08-26 | 1,476,200 | 4.11 | 4.32 | 4.08 | 4.30 | 00:00:00 | | 2015-08-27 | 2,148,500 | 4.47 | 4.63 | 4.35 | 4.51 | 00:00:00 | | 2015-08-28 | 1,038,200 | 4.44 | 4.65 | 4.32 | 4.36 | 00:00:00 | | 2015-08-31 | 1,758,500 | 4.19 | 4.37 | 4.13 | 4.16 | 00:00:00 | | 2015-09-01 | 2,143,600 | 4.10 | 4.15 | 3.82 | 3.82 | 00:00:00 | | 2015-09-02 | 2,258,000 | 3.86 | 4.18 | 3.86 | 4.04 | 00:00:00 | | 2015-09-03 | 1,787,700 | 4.11 | 4.26 | 4.05 | 4.22 | 00:00:00 | | 2015-09-04 | 2,619,700 | 4.21 | 4.73 | 4.05 | 4.49 | 00:00:00 | | 2015-09-07 | 0 | 4.49 | 4.49 | 4.49 | 4.49 | 00:00:00 | | 2015-09-08 | 2,194,200 | 4.55 | 4.79 | 4.46 | 4.73 | 00:00:00 | | 2015-09-09 | 2,437,200 | 4.89 | 4.89 | 4.52 | 4.52 | 00:00:00 | | 2015-09-10 | 3,210,200 | 4.28 | 4.37 | 4.20 | 4.29 | 00:00:00 | | 2015-09-11 | 1,669,900 | 4.25 | 4.34 | 4.13 | 4.30 | 00:00:00 | | 2015-09-14 | 1,609,800 | 4.39 | 4.41 | 4.21 | 4.33 | 00:00:00 | | 2015-09-15 | 1,855,700 | 4.33 | 4.59 | 4.28 | 4.45 | 00:00:00 | | 2015-09-16 | 2,397,300 | 4.63 | 4.65 | 4.46 | 4.57 | 00:00:00 | | 2015-09-17 | 1,815,000 | 4.51 | 4.72 | 4.40 | 4.60 | 00:00:00 | | 2015-09-18 | 1,705,800 | 4.53 | 4.66 | 4.38 | 4.56 | 00:00:00 | | 2015-09-21 | 1,435,500 | 4.48 | 4.60 | 4.09 | 4.09 | 00:00:00 | | 2015-09-22 | 2,658,700 | 4.01 | 4.03 | 3.74 | 3.76 | 00:00:00 | | 2015-09-23 | 1,281,000 | 3.78 | 3.93 | 3.71 | 3.75 | 00:00:00 | | 2015-09-24 | 1,630,900 | 3.75 | 3.75 | 3.55 | 3.68 | 00:00:00 | | 2015-09-25 | 1,177,800 | 3.78 | 3.85 | 3.57 | 3.65 | 00:00:00 | | 2015-09-28 | 626,200 | 3.64 | 3.67 | 3.53 | 3.54 | 00:00:00 | | 2015-09-29 | 927,200 | 3.54 | 3.58 | 3.43 | 3.43 | 00:00:00 | | 2015-09-30 | 1,887,800 | 3.42 | 3.93 | 3.42 | 3.67 | 00:00:00 | | 2015-10-01 | 1,193,100 | 3.70 | 3.74 | 3.46 | 3.48 | 00:00:00 | | 2015-10-02 | 1,319,100 | 3.47 | 3.71 | 3.47 | 3.66 | 00:00:00 | | 2015-10-05 | 1,399,600 | 3.72 | 3.79 | 3.65 | 3.75 | 00:00:00 | | 2015-10-06 | 1,583,900 | 3.76 | 4.04 | 3.76 | 3.93 | 00:00:00 | | 2015-10-07 | 2,365,700 | 4.01 | 4.23 | 3.96 | 4.03 | 00:00:00 | | 2015-10-08 | 1,810,700 | 4.01 | 4.21 | 4.01 | 4.11 | 00:00:00 | | 2015-10-09 | 2,807,200 | 4.23 | 4.46 | 4.15 | 4.40 | 00:00:00 | | 2015-10-12 | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2015-10-13 | 1,876,900 | 4.30 | 4.30 | 3.80 | 3.81 | 00:00:00 | | 2015-10-14 | 2,628,900 | 3.83 | 4.04 | 3.83 | 3.84 | 00:00:00 | | 2015-10-15 | 1,752,200 | 3.98 | 4.00 | 3.89 | 3.99 | 00:00:00 | | 2015-10-16 | 1,379,100 | 3.97 | 4.00 | 3.86 | 3.87 | 00:00:00 | | 2015-10-19 | 2,145,900 | 3.88 | 3.94 | 3.65 | 3.66 | 00:00:00 | | 2015-10-20 | 1,586,600 | 3.65 | 3.76 | 3.56 | 3.68 | 00:00:00 | | 2015-10-21 | 781,800 | 3.63 | 3.70 | 3.58 | 3.59 | 00:00:00 | | 2015-10-22 | 1,791,700 | 3.65 | 3.77 | 3.65 | 3.74 | 00:00:00 | | 2015-10-23 | 1,190,500 | 3.84 | 3.85 | 3.58 | 3.63 | 00:00:00 | | 2015-10-26 | 762,100 | 3.64 | 3.68 | 3.52 | 3.55 | 00:00:00 | | 2015-10-27 | 1,241,800 | 3.57 | 3.64 | 3.47 | 3.56 | 00:00:00 | | 2015-10-28 | 1,021,100 | 3.52 | 3.64 | 3.52 | 3.56 | 00:00:00 | | 2015-10-29 | 501,700 | 3.56 | 3.66 | 3.49 | 3.49 | 00:00:00 | | 2015-10-30 | 990,500 | 3.48 | 3.57 | 3.45 | 3.55 | 00:00:00 | | 2015-11-02 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2015-11-03 | 1,505,900 | 3.66 | 3.70 | 3.55 | 3.66 | 00:00:00 | | 2015-11-04 | 1,428,300 | 3.70 | 3.85 | 3.63 | 3.70 | 00:00:00 | | 2015-11-05 | 1,582,200 | 3.70 | 3.82 | 3.58 | 3.80 | 00:00:00 | | 2015-11-06 | 991,500 | 3.77 | 3.80 | 3.59 | 3.62 | 00:00:00 | | 2015-11-09 | 1,201,000 | 3.60 | 3.66 | 3.54 | 3.55 | 00:00:00 | | 2015-11-10 | 993,600 | 3.57 | 3.60 | 3.45 | 3.48 | 00:00:00 | | 2015-11-11 | 1,019,600 | 3.45 | 3.57 | 3.45 | 3.51 | 00:00:00 | | 2015-11-12 | 984,400 | 3.49 | 3.56 | 3.42 | 3.56 | 00:00:00 | | 2015-11-13 | 665,800 | 3.57 | 3.58 | 3.47 | 3.58 | 00:00:00 | | 2015-11-16 | 855,600 | 3.54 | 3.58 | 3.43 | 3.43 | 00:00:00 | | 2015-11-17 | 780,800 | 3.46 | 3.53 | 3.44 | 3.53 | 00:00:00 | | 2015-11-18 | 518,000 | 3.48 | 3.55 | 3.45 | 3.47 | 00:00:00 | | 2015-11-19 | 998,000 | 3.57 | 3.65 | 3.54 | 3.61 | 00:00:00 | | 2015-11-20 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2015-11-23 | 796,700 | 3.62 | 3.62 | 3.53 | 3.53 | 00:00:00 | | 2015-11-24 | 419,700 | 3.53 | 3.59 | 3.48 | 3.54 | 00:00:00 | | 2015-11-25 | 801,500 | 3.51 | 3.56 | 3.44 | 3.50 | 00:00:00 | | 2015-11-26 | 581,000 | 3.45 | 3.55 | 3.45 | 3.46 | 00:00:00 | | 2015-11-27 | 620,000 | 3.45 | 3.50 | 3.42 | 3.45 | 00:00:00 | | 2015-11-30 | 1,663,200 | 3.41 | 3.55 | 3.34 | 3.41 | 00:00:00 | | 2015-12-01 | 648,400 | 3.42 | 3.43 | 3.33 | 3.37 | 00:00:00 | | 2015-12-02 | 1,258,500 | 3.41 | 3.53 | 3.36 | 3.47 | 00:00:00 | | 2015-12-03 | 1,013,100 | 3.55 | 3.70 | 3.50 | 3.57 | 00:00:00 | | 2015-12-04 | 783,100 | 3.52 | 3.52 | 3.39 | 3.49 | 00:00:00 | | 2015-12-07 | 313,900 | 3.49 | 3.54 | 3.40 | 3.44 | 00:00:00 | | 2015-12-08 | 439,900 | 3.45 | 3.48 | 3.37 | 3.41 | 00:00:00 | | 2015-12-09 | 959,600 | 3.36 | 3.51 | 3.33 | 3.51 | 00:00:00 | | 2015-12-10 | 490,000 | 3.47 | 3.48 | 3.34 | 3.34 | 00:00:00 | | 2015-12-11 | 605,100 | 3.35 | 3.38 | 3.31 | 3.33 | 00:00:00 | | 2015-12-14 | 1,780,200 | 3.40 | 3.40 | 3.15 | 3.35 | 00:00:00 | | 2015-12-15 | 746,900 | 3.36 | 3.36 | 3.23 | 3.24 | 00:00:00 | | 2015-12-16 | 564,700 | 3.23 | 3.25 | 3.15 | 3.24 | 00:00:00 | | 2015-12-17 | 550,700 | 3.24 | 3.30 | 3.15 | 3.15 | 00:00:00 | | 2015-12-18 | 1,793,200 | 3.16 | 3.16 | 2.90 | 2.95 | 00:00:00 | | 2015-12-21 | 1,275,200 | 2.95 | 2.99 | 2.79 | 2.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
