|
 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 | | 2016-06-06 | 1,597,800 | 2.33 | 2.43 | 2.33 | 2.36 | 00:00:00 | | 2016-06-07 | 1,616,600 | 2.38 | 2.43 | 2.34 | 2.39 | 00:00:00 | | 2016-06-08 | 3,000,500 | 2.43 | 2.57 | 2.40 | 2.55 | 00:00:00 | | 2016-06-09 | 10,553,200 | 2.66 | 2.86 | 2.62 | 2.76 | 00:00:00 | | 2016-06-10 | 4,201,700 | 2.72 | 2.74 | 2.50 | 2.53 | 00:00:00 | | 2016-06-13 | 1,215,900 | 2.47 | 2.53 | 2.41 | 2.47 | 00:00:00 | | 2016-06-14 | 1,768,200 | 2.48 | 2.55 | 2.37 | 2.42 | 00:00:00 | | 2016-06-15 | 2,030,800 | 2.44 | 2.53 | 2.41 | 2.51 | 00:00:00 | | 2016-06-16 | 1,481,200 | 2.47 | 2.49 | 2.40 | 2.45 | 00:00:00 | | 2016-06-17 | 3,071,300 | 2.46 | 2.62 | 2.45 | 2.60 | 00:00:00 | | 2016-06-20 | 4,610,300 | 2.69 | 2.75 | 2.62 | 2.68 | 00:00:00 | | 2016-06-21 | 13,130,800 | 2.77 | 2.88 | 2.52 | 2.80 | 00:00:00 | | 2016-06-22 | 13,227,600 | 2.92 | 3.17 | 2.85 | 2.98 | 00:00:00 | | 2016-06-23 | 15,276,700 | 3.10 | 3.60 | 3.03 | 3.60 | 00:00:00 | | 2016-06-24 | 10,596,400 | 3.35 | 3.70 | 3.33 | 3.60 | 00:00:00 | | 2016-06-27 | 6,469,800 | 3.59 | 3.64 | 3.13 | 3.25 | 00:00:00 | | 2016-06-28 | 10,969,400 | 3.42 | 3.70 | 3.39 | 3.68 | 00:00:00 | | 2016-06-29 | 21,519,800 | 3.81 | 3.87 | 3.11 | 3.41 | 00:00:00 | | 2016-06-30 | 8,952,200 | 3.14 | 3.51 | 3.08 | 3.45 | 00:00:00 | | 2016-07-01 | 5,873,000 | 3.44 | 3.53 | 3.22 | 3.40 | 00:00:00 | | 2016-07-04 | 3,304,700 | 3.35 | 3.43 | 3.15 | 3.20 | 00:00:00 | | 2016-07-05 | 6,480,100 | 3.23 | 3.35 | 3.13 | 3.19 | 00:00:00 | | 2016-07-06 | 3,572,400 | 3.27 | 3.30 | 3.16 | 3.27 | 00:00:00 | | 2016-07-07 | 4,028,500 | 3.32 | 3.37 | 3.21 | 3.25 | 00:00:00 | | 2016-07-08 | 1,733,300 | 3.27 | 3.32 | 3.24 | 3.32 | 00:00:00 | | 2016-07-11 | 4,026,300 | 3.35 | 3.56 | 3.32 | 3.47 | 00:00:00 | | 2016-07-12 | 14,749,900 | 3.55 | 4.26 | 3.55 | 4.12 | 00:00:00 | | 2016-07-13 | 9,417,100 | 4.12 | 4.57 | 3.97 | 4.29 | 00:00:00 | | 2016-07-14 | 5,512,600 | 4.46 | 4.55 | 4.34 | 4.40 | 00:00:00 | | 2016-07-15 | 6,619,600 | 4.47 | 5.04 | 4.43 | 4.91 | 00:00:00 | | 2016-07-18 | 6,967,200 | 4.98 | 5.34 | 4.83 | 5.24 | 00:00:00 | | 2016-07-19 | 4,385,400 | 5.14 | 5.25 | 5.04 | 5.19 | 00:00:00 | | 2016-07-20 | 8,632,100 | 5.17 | 5.55 | 5.17 | 5.53 | 00:00:00 | | 2016-07-21 | 7,643,800 | 5.66 | 6.00 | 5.50 | 5.70 | 00:00:00 | | 2016-07-22 | 5,366,500 | 5.76 | 5.95 | 5.35 | 5.52 | 00:00:00 | | 2016-07-25 | 5,095,100 | 5.52 | 5.66 | 5.26 | 5.37 | 00:00:00 | | 2016-07-26 | 5,182,500 | 4.96 | 5.23 | 4.96 | 5.03 | 00:00:00 | | 2016-07-27 | 3,424,300 | 5.10 | 5.24 | 4.93 | 5.04 | 00:00:00 | | 2016-07-28 | 2,282,500 | 5.07 | 5.12 | 4.80 | 4.92 | 00:00:00 | | 2016-07-29 | 2,324,400 | 5.00 | 5.13 | 4.93 | 5.13 | 00:00:00 | | 2016-08-01 | 4,097,400 | 5.20 | 5.61 | 5.17 | 5.34 | 00:00:00 | | 2016-08-02 | 5,314,800 | 5.40 | 5.55 | 4.91 | 5.20 | 00:00:00 | | 2016-08-03 | 4,081,400 | 5.16 | 5.42 | 5.00 | 5.29 | 00:00:00 | | 2016-08-04 | 4,168,900 | 5.40 | 5.79 | 5.30 | 5.64 | 00:00:00 | | 2016-08-05 | 1,892,300 | 5.75 | 5.83 | 5.54 | 5.60 | 00:00:00 | | 2016-08-08 | 1,596,800 | 5.69 | 5.69 | 5.36 | 5.40 | 00:00:00 | | 2016-08-09 | 915,500 | 5.49 | 5.59 | 5.36 | 5.45 | 00:00:00 | | 2016-08-10 | 2,424,400 | 5.51 | 5.73 | 5.40 | 5.66 | 00:00:00 | | 2016-08-11 | 1,408,200 | 5.71 | 5.84 | 5.65 | 5.78 | 00:00:00 | | 2016-08-12 | 3,146,500 | 5.74 | 6.24 | 5.74 | 6.14 | 00:00:00 | | 2016-08-15 | 3,817,100 | 6.27 | 6.50 | 6.16 | 6.26 | 00:00:00 | | 2016-08-16 | 4,082,700 | 6.51 | 6.69 | 6.27 | 6.51 | 00:00:00 | | 2016-08-17 | 4,372,500 | 6.45 | 6.54 | 6.17 | 6.40 | 00:00:00 | | 2016-08-18 | 6,516,500 | 6.55 | 7.07 | 6.55 | 6.79 | 00:00:00 | | 2016-08-19 | 3,824,300 | 6.79 | 6.91 | 6.45 | 6.47 | 00:00:00 | | 2016-08-22 | 5,906,200 | 6.42 | 6.42 | 6.06 | 6.15 | 00:00:00 | | 2016-08-23 | 2,896,500 | 6.20 | 6.57 | 6.20 | 6.52 | 00:00:00 | | 2016-08-24 | 3,142,700 | 6.51 | 6.51 | 6.15 | 6.15 | 00:00:00 | | 2016-08-25 | 1,687,000 | 6.30 | 6.37 | 6.12 | 6.23 | 00:00:00 | | 2016-08-26 | 2,989,000 | 6.44 | 6.62 | 6.13 | 6.16 | 00:00:00 | | 2016-08-29 | 1,356,800 | 6.23 | 6.38 | 6.15 | 6.27 | 00:00:00 | | 2016-08-30 | 1,220,600 | 6.32 | 6.36 | 6.16 | 6.29 | 00:00:00 | | 2016-08-31 | 2,096,000 | 6.35 | 6.41 | 6.17 | 6.33 | 00:00:00 | | 2016-09-01 | 739,500 | 6.34 | 6.41 | 6.24 | 6.31 | 00:00:00 | | 2016-09-02 | 3,618,500 | 6.33 | 6.95 | 6.31 | 6.88 | 00:00:00 | | 2016-09-05 | 2,517,000 | 6.89 | 7.38 | 6.76 | 7.15 | 00:00:00 | | 2016-09-06 | 2,220,600 | 7.25 | 7.32 | 6.88 | 7.11 | 00:00:00 | | 2016-09-07 | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 00:00:00 | | 2016-09-08 | 2,378,700 | 7.23 | 7.74 | 7.17 | 7.68 | 00:00:00 | | 2016-09-09 | 3,971,100 | 7.58 | 7.60 | 7.05 | 7.05 | 00:00:00 | | 2016-09-12 | 3,105,100 | 7.00 | 7.00 | 6.65 | 6.86 | 00:00:00 | | 2016-09-13 | 2,827,900 | 6.90 | 6.94 | 6.45 | 6.48 | 00:00:00 | | 2016-09-14 | 2,347,400 | 6.55 | 6.67 | 6.35 | 6.39 | 00:00:00 | | 2016-09-15 | 1,659,200 | 6.40 | 6.60 | 6.40 | 6.48 | 00:00:00 | | 2016-09-16 | 5,144,500 | 6.40 | 6.40 | 5.95 | 6.03 | 00:00:00 | | 2016-09-19 | 2,673,900 | 6.10 | 6.28 | 5.90 | 5.98 | 00:00:00 | | 2016-09-20 | 2,023,700 | 5.98 | 6.10 | 5.83 | 5.86 | 00:00:00 | | 2016-09-21 | 4,657,500 | 6.03 | 6.29 | 6.00 | 6.29 | 00:00:00 | | 2016-09-22 | 4,536,100 | 6.60 | 6.97 | 6.58 | 6.82 | 00:00:00 | | 2016-09-23 | 2,481,600 | 6.87 | 6.93 | 6.65 | 6.73 | 00:00:00 | | 2016-09-26 | 2,779,000 | 6.60 | 6.82 | 6.38 | 6.42 | 00:00:00 | | 2016-09-27 | 2,665,800 | 6.50 | 6.57 | 6.21 | 6.36 | 00:00:00 | | 2016-09-28 | 2,700,000 | 6.37 | 6.59 | 6.37 | 6.50 | 00:00:00 | | 2016-09-29 | 1,807,000 | 6.44 | 6.57 | 6.21 | 6.29 | 00:00:00 | | 2016-09-30 | 1,725,600 | 6.30 | 6.37 | 6.13 | 6.24 | 00:00:00 | | 2016-10-03 | 2,642,000 | 6.27 | 6.57 | 6.26 | 6.37 | 00:00:00 | | 2016-10-04 | 3,677,500 | 6.54 | 6.65 | 6.38 | 6.60 | 00:00:00 | | 2016-10-05 | 1,737,900 | 6.62 | 6.80 | 6.62 | 6.65 | 00:00:00 | | 2016-10-06 | 1,714,800 | 6.70 | 6.75 | 6.52 | 6.72 | 00:00:00 | | 2016-10-07 | 2,290,100 | 6.76 | 6.93 | 6.73 | 6.82 | 00:00:00 | | 2016-10-10 | 1,233,500 | 6.88 | 6.99 | 6.84 | 6.93 | 00:00:00 | | 2016-10-11 | 1,601,600 | 6.89 | 6.90 | 6.61 | 6.66 | 00:00:00 | | 2016-10-12 | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 00:00:00 | | 2016-10-13 | 3,557,100 | 6.60 | 6.83 | 6.41 | 6.75 | 00:00:00 | | 2016-10-14 | 6,577,900 | 6.89 | 7.32 | 6.78 | 7.27 | 00:00:00 | | 2016-10-17 | 2,518,900 | 7.28 | 7.38 | 7.07 | 7.23 | 00:00:00 | | 2016-10-18 | 2,130,500 | 7.26 | 7.41 | 7.26 | 7.35 | 00:00:00 | | 2016-10-19 | 11,040,100 | 7.38 | 8.09 | 7.21 | 7.55 | 00:00:00 | | 2016-10-20 | 4,095,400 | 7.38 | 7.89 | 7.30 | 7.80 | 00:00:00 | | 2016-10-21 | 5,725,400 | 7.89 | 8.27 | 7.89 | 8.06 | 00:00:00 | | 2016-10-24 | 4,376,400 | 8.20 | 8.45 | 8.10 | 8.34 | 00:00:00 | | 2016-10-25 | 4,626,700 | 8.36 | 8.44 | 7.71 | 8.09 | 00:00:00 | | 2016-10-26 | 1,749,100 | 8.10 | 8.10 | 7.82 | 8.02 | 00:00:00 | | 2016-10-27 | 2,080,000 | 8.00 | 8.15 | 7.90 | 7.91 | 00:00:00 | | 2016-10-28 | 1,548,900 | 7.91 | 8.06 | 7.76 | 7.94 | 00:00:00 | | 2016-10-31 | 2,240,500 | 8.01 | 8.05 | 7.60 | 7.86 | 00:00:00 | | 2016-11-01 | 3,028,700 | 8.00 | 8.04 | 7.33 | 7.43 | 00:00:00 | | 2016-11-02 | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 00:00:00 | | 2016-11-03 | 2,380,300 | 7.43 | 7.52 | 7.13 | 7.14 | 00:00:00 | | 2016-11-04 | 4,870,300 | 7.15 | 7.33 | 6.83 | 6.98 | 00:00:00 | | 2016-11-07 | 4,475,700 | 7.72 | 7.95 | 7.37 | 7.86 | 00:00:00 | | 2016-11-08 | 2,982,500 | 7.84 | 8.07 | 7.57 | 7.67 | 00:00:00 | | 2016-11-09 | 4,492,100 | 7.05 | 7.60 | 6.90 | 7.26 | 00:00:00 | | 2016-11-10 | 11,187,800 | 7.42 | 7.48 | 5.98 | 5.98 | 00:00:00 | | 2016-11-11 | 9,178,700 | 6.12 | 6.49 | 5.05 | 5.50 | 00:00:00 | | 2016-11-14 | 4,105,300 | 5.49 | 5.70 | 5.14 | 5.56 | 00:00:00 | | 2016-11-15 | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 00:00:00 | | 2016-11-16 | 6,287,200 | 5.70 | 6.26 | 5.63 | 5.93 | 00:00:00 | | 2016-11-17 | 4,620,200 | 6.15 | 6.21 | 5.76 | 5.82 | 00:00:00 | | 2016-11-18 | 2,222,000 | 5.85 | 5.99 | 5.60 | 5.70 | 00:00:00 | | 2016-11-21 | 3,761,000 | 5.83 | 5.86 | 5.45 | 5.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
