|
 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 | | 2015-12-21 | 1,275,200 | 2.95 | 2.99 | 2.79 | 2.80 | 00:00:00 | | 2015-12-22 | 2,890,400 | 2.82 | 2.83 | 2.46 | 2.49 | 00:00:00 | | 2015-12-23 | 2,612,400 | 2.54 | 2.58 | 2.36 | 2.46 | 00:00:00 | | 2015-12-24 | 0 | 2.46 | 2.46 | 2.46 | 2.46 | 00:00:00 | | 2015-12-25 | 0 | 2.46 | 2.46 | 2.46 | 2.46 | 00:00:00 | | 2015-12-28 | 1,577,300 | 2.47 | 2.50 | 2.33 | 2.39 | 00:00:00 | | 2015-12-29 | 1,287,000 | 2.39 | 2.43 | 2.33 | 2.39 | 00:00:00 | | 2015-12-30 | 3,408,900 | 2.39 | 2.53 | 2.35 | 2.52 | 00:00:00 | | 2015-12-31 | 0 | 2.52 | 2.52 | 2.52 | 2.52 | 00:00:00 | | 2016-01-01 | 0 | 2.52 | 2.52 | 2.52 | 2.52 | 00:00:00 | | 2016-01-04 | 1,204,200 | 2.42 | 2.53 | 2.40 | 2.41 | 00:00:00 | | 2016-01-05 | 3,266,600 | 2.47 | 2.56 | 2.23 | 2.25 | 00:00:00 | | 2016-01-06 | 2,430,600 | 2.25 | 2.26 | 1.99 | 2.00 | 00:00:00 | | 2016-01-07 | 1,075,100 | 1.95 | 1.95 | 1.83 | 1.87 | 00:00:00 | | 2016-01-08 | 1,331,000 | 1.90 | 1.94 | 1.75 | 1.79 | 00:00:00 | | 2016-01-11 | 1,691,300 | 1.78 | 1.84 | 1.68 | 1.69 | 00:00:00 | | 2016-01-12 | 1,943,000 | 1.68 | 1.71 | 1.58 | 1.61 | 00:00:00 | | 2016-01-13 | 1,722,300 | 1.61 | 1.65 | 1.44 | 1.44 | 00:00:00 | | 2016-01-14 | 1,936,500 | 1.44 | 1.46 | 1.27 | 1.31 | 00:00:00 | | 2016-01-15 | 1,383,800 | 1.29 | 1.31 | 1.24 | 1.27 | 00:00:00 | | 2016-01-18 | 1,791,800 | 1.28 | 1.39 | 1.25 | 1.30 | 00:00:00 | | 2016-01-19 | 2,824,900 | 1.35 | 1.46 | 1.26 | 1.27 | 00:00:00 | | 2016-01-20 | 5,715,200 | 1.32 | 1.40 | 1.25 | 1.28 | 00:00:00 | | 2016-01-21 | 4,597,700 | 1.29 | 1.34 | 1.18 | 1.18 | 00:00:00 | | 2016-01-22 | 3,830,600 | 1.20 | 1.26 | 1.14 | 1.16 | 00:00:00 | | 2016-01-25 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2016-01-26 | 1,965,800 | 1.16 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2016-01-27 | 1,222,700 | 1.17 | 1.23 | 1.16 | 1.19 | 00:00:00 | | 2016-01-28 | 983,500 | 1.20 | 1.23 | 1.17 | 1.20 | 00:00:00 | | 2016-01-29 | 4,372,600 | 1.23 | 1.61 | 1.20 | 1.53 | 00:00:00 | | 2016-02-01 | 13,344,400 | 1.80 | 2.30 | 1.80 | 2.30 | 00:00:00 | | 2016-02-02 | 15,449,900 | 2.16 | 2.95 | 1.95 | 1.95 | 00:00:00 | | 2016-02-03 | 10,371,700 | 1.86 | 2.24 | 1.83 | 2.16 | 00:00:00 | | 2016-02-04 | 7,444,900 | 2.29 | 2.44 | 2.20 | 2.32 | 00:00:00 | | 2016-02-05 | 5,391,000 | 2.30 | 2.45 | 2.14 | 2.22 | 00:00:00 | | 2016-02-08 | 0 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | | 2016-02-09 | 0 | 2.22 | 2.22 | 2.22 | 2.22 | 00:00:00 | | 2016-02-10 | 2,070,800 | 2.15 | 2.15 | 2.01 | 2.03 | 00:00:00 | | 2016-02-11 | 3,881,000 | 2.03 | 2.08 | 1.88 | 1.95 | 00:00:00 | | 2016-02-12 | 1,965,900 | 1.96 | 2.08 | 1.96 | 1.99 | 00:00:00 | | 2016-02-15 | 1,688,100 | 2.04 | 2.07 | 1.91 | 1.91 | 00:00:00 | | 2016-02-16 | 2,378,900 | 1.93 | 1.97 | 1.85 | 1.93 | 00:00:00 | | 2016-02-17 | 2,232,400 | 1.94 | 1.99 | 1.88 | 1.88 | 00:00:00 | | 2016-02-18 | 2,211,100 | 1.87 | 1.92 | 1.78 | 1.85 | 00:00:00 | | 2016-02-19 | 885,500 | 1.80 | 1.84 | 1.78 | 1.80 | 00:00:00 | | 2016-02-22 | 1,949,300 | 1.87 | 1.99 | 1.86 | 1.98 | 00:00:00 | | 2016-02-23 | 3,250,700 | 1.98 | 2.14 | 1.94 | 1.97 | 00:00:00 | | 2016-02-24 | 1,903,400 | 1.93 | 1.98 | 1.86 | 1.93 | 00:00:00 | | 2016-02-25 | 2,023,700 | 1.95 | 2.01 | 1.88 | 1.88 | 00:00:00 | | 2016-02-26 | 12,946,400 | 2.07 | 2.40 | 2.05 | 2.17 | 00:00:00 | | 2016-02-29 | 6,704,700 | 2.31 | 2.45 | 2.26 | 2.31 | 00:00:00 | | 2016-03-01 | 4,152,600 | 2.37 | 2.42 | 2.18 | 2.25 | 00:00:00 | | 2016-03-02 | 12,671,500 | 2.66 | 2.78 | 2.53 | 2.73 | 00:00:00 | | 2016-03-03 | 14,859,000 | 2.80 | 3.85 | 2.75 | 3.80 | 00:00:00 | | 2016-03-04 | 10,217,300 | 3.80 | 4.43 | 3.05 | 3.16 | 00:00:00 | | 2016-03-07 | 4,417,800 | 3.30 | 3.61 | 3.10 | 3.30 | 00:00:00 | | 2016-03-08 | 2,958,200 | 3.30 | 3.38 | 3.12 | 3.26 | 00:00:00 | | 2016-03-09 | 2,035,900 | 3.36 | 3.43 | 3.21 | 3.22 | 00:00:00 | | 2016-03-10 | 4,478,600 | 3.34 | 3.46 | 3.04 | 3.43 | 00:00:00 | | 2016-03-11 | 5,521,400 | 3.60 | 3.81 | 3.20 | 3.30 | 00:00:00 | | 2016-03-14 | 2,151,200 | 3.44 | 3.44 | 2.98 | 3.06 | 00:00:00 | | 2016-03-15 | 2,918,000 | 2.80 | 2.90 | 2.61 | 2.68 | 00:00:00 | | 2016-03-16 | 3,368,200 | 2.49 | 2.70 | 2.36 | 2.66 | 00:00:00 | | 2016-03-17 | 4,007,700 | 3.00 | 3.09 | 2.74 | 3.04 | 00:00:00 | | 2016-03-18 | 2,768,500 | 3.10 | 3.16 | 2.88 | 2.99 | 00:00:00 | | 2016-03-21 | 1,562,800 | 3.00 | 3.03 | 2.83 | 2.93 | 00:00:00 | | 2016-03-22 | 6,036,100 | 2.88 | 3.48 | 2.84 | 3.29 | 00:00:00 | | 2016-03-23 | 3,737,300 | 3.23 | 3.44 | 3.20 | 3.20 | 00:00:00 | | 2016-03-24 | 2,553,100 | 3.14 | 3.21 | 3.03 | 3.11 | 00:00:00 | | 2016-03-25 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2016-03-28 | 4,088,600 | 3.25 | 3.43 | 3.23 | 3.30 | 00:00:00 | | 2016-03-29 | 2,460,200 | 3.35 | 3.38 | 3.22 | 3.27 | 00:00:00 | | 2016-03-30 | 5,948,700 | 3.10 | 3.17 | 2.95 | 2.96 | 00:00:00 | | 2016-03-31 | 4,398,100 | 2.90 | 2.94 | 2.62 | 2.77 | 00:00:00 | | 2016-04-01 | 2,317,300 | 2.77 | 2.83 | 2.64 | 2.72 | 00:00:00 | | 2016-04-04 | 2,781,700 | 2.69 | 2.82 | 2.48 | 2.49 | 00:00:00 | | 2016-04-05 | 2,019,100 | 2.50 | 2.61 | 2.33 | 2.54 | 00:00:00 | | 2016-04-06 | 1,138,400 | 2.50 | 2.59 | 2.43 | 2.48 | 00:00:00 | | 2016-04-07 | 1,668,200 | 2.53 | 2.56 | 2.34 | 2.37 | 00:00:00 | | 2016-04-08 | 2,931,700 | 2.45 | 2.49 | 2.30 | 2.36 | 00:00:00 | | 2016-04-11 | 2,419,000 | 2.39 | 2.43 | 2.26 | 2.29 | 00:00:00 | | 2016-04-12 | 3,575,200 | 2.28 | 2.38 | 2.19 | 2.31 | 00:00:00 | | 2016-04-13 | 6,264,300 | 2.38 | 2.70 | 2.36 | 2.59 | 00:00:00 | | 2016-04-14 | 3,872,500 | 2.70 | 2.78 | 2.44 | 2.50 | 00:00:00 | | 2016-04-15 | 2,099,300 | 2.57 | 2.61 | 2.49 | 2.59 | 00:00:00 | | 2016-04-18 | 1,939,100 | 2.55 | 2.58 | 2.45 | 2.48 | 00:00:00 | | 2016-04-19 | 3,051,600 | 2.48 | 2.67 | 2.46 | 2.66 | 00:00:00 | | 2016-04-20 | 2,210,800 | 2.66 | 2.74 | 2.55 | 2.57 | 00:00:00 | | 2016-04-21 | 0 | 2.57 | 2.57 | 2.57 | 2.57 | 00:00:00 | | 2016-04-22 | 1,391,500 | 2.54 | 2.62 | 2.49 | 2.53 | 00:00:00 | | 2016-04-25 | 1,640,100 | 2.53 | 2.56 | 2.40 | 2.43 | 00:00:00 | | 2016-04-26 | 1,482,100 | 2.42 | 2.51 | 2.35 | 2.50 | 00:00:00 | | 2016-04-27 | 1,485,900 | 2.52 | 2.56 | 2.45 | 2.47 | 00:00:00 | | 2016-04-28 | 989,500 | 2.46 | 2.50 | 2.42 | 2.45 | 00:00:00 | | 2016-04-29 | 1,519,400 | 2.47 | 2.49 | 2.35 | 2.44 | 00:00:00 | | 2016-05-02 | 2,591,400 | 2.43 | 2.59 | 2.35 | 2.56 | 00:00:00 | | 2016-05-03 | 1,539,700 | 2.53 | 2.58 | 2.46 | 2.53 | 00:00:00 | | 2016-05-04 | 19,469,200 | 2.78 | 3.33 | 2.72 | 3.25 | 00:00:00 | | 2016-05-05 | 10,621,400 | 3.13 | 3.13 | 2.67 | 2.70 | 00:00:00 | | 2016-05-06 | 5,500,400 | 2.63 | 2.86 | 2.52 | 2.65 | 00:00:00 | | 2016-05-09 | 3,941,600 | 2.70 | 2.72 | 2.57 | 2.63 | 00:00:00 | | 2016-05-10 | 3,045,200 | 2.68 | 2.71 | 2.59 | 2.67 | 00:00:00 | | 2016-05-11 | 4,850,900 | 2.75 | 2.90 | 2.70 | 2.80 | 00:00:00 | | 2016-05-12 | 11,407,600 | 3.12 | 3.18 | 2.93 | 3.11 | 00:00:00 | | 2016-05-13 | 3,091,400 | 3.12 | 3.15 | 2.90 | 2.97 | 00:00:00 | | 2016-05-16 | 2,076,200 | 2.95 | 3.07 | 2.88 | 2.93 | 00:00:00 | | 2016-05-17 | 2,695,500 | 2.97 | 2.97 | 2.72 | 2.74 | 00:00:00 | | 2016-05-18 | 2,932,800 | 2.70 | 2.80 | 2.69 | 2.75 | 00:00:00 | | 2016-05-19 | 1,872,900 | 2.72 | 2.74 | 2.61 | 2.66 | 00:00:00 | | 2016-05-20 | 1,607,400 | 2.70 | 2.71 | 2.60 | 2.61 | 00:00:00 | | 2016-05-23 | 2,214,800 | 2.59 | 2.76 | 2.53 | 2.66 | 00:00:00 | | 2016-05-24 | 4,159,000 | 2.69 | 2.71 | 2.43 | 2.47 | 00:00:00 | | 2016-05-25 | 3,067,400 | 2.51 | 2.58 | 2.47 | 2.50 | 00:00:00 | | 2016-05-26 | 0 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2016-05-27 | 1,305,800 | 2.45 | 2.55 | 2.43 | 2.50 | 00:00:00 | | 2016-05-30 | 4,813,300 | 2.50 | 2.52 | 2.36 | 2.40 | 00:00:00 | | 2016-05-31 | 5,423,700 | 2.40 | 2.42 | 2.24 | 2.27 | 00:00:00 | | 2016-06-01 | 1,292,100 | 2.26 | 2.35 | 2.26 | 2.30 | 00:00:00 | | 2016-06-02 | 1,367,500 | 2.31 | 2.35 | 2.28 | 2.32 | 00:00:00 | | 2016-06-03 | 2,049,700 | 2.38 | 2.46 | 2.31 | 2.32 | 00:00:00 | | 2016-06-06 | 1,597,800 | 2.33 | 2.43 | 2.33 | 2.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
