|
 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 | | 2016-11-21 | 3,761,000 | 5.83 | 5.86 | 5.45 | 5.50 | 00:00:00 | | 2016-11-22 | 2,275,600 | 5.67 | 5.89 | 5.54 | 5.79 | 00:00:00 | | 2016-11-23 | 2,097,400 | 5.80 | 5.90 | 5.69 | 5.89 | 00:00:00 | | 2016-11-24 | 1,129,500 | 5.96 | 6.09 | 5.81 | 5.81 | 00:00:00 | | 2016-11-25 | 1,636,100 | 5.77 | 5.82 | 5.57 | 5.66 | 00:00:00 | | 2016-11-28 | 1,763,500 | 5.73 | 5.79 | 5.54 | 5.60 | 00:00:00 | | 2016-11-29 | 1,648,000 | 5.61 | 5.65 | 5.45 | 5.47 | 00:00:00 | | 2016-11-30 | 3,200,300 | 5.53 | 5.61 | 5.32 | 5.42 | 00:00:00 | | 2016-12-01 | 2,835,800 | 5.41 | 5.41 | 4.94 | 4.97 | 00:00:00 | | 2016-12-02 | 2,336,000 | 5.00 | 5.04 | 4.70 | 4.93 | 00:00:00 | | 2016-12-05 | 1,573,300 | 4.98 | 5.04 | 4.70 | 4.75 | 00:00:00 | | 2016-12-06 | 2,732,100 | 4.70 | 4.92 | 4.52 | 4.85 | 00:00:00 | | 2016-12-07 | 1,872,400 | 4.95 | 5.05 | 4.82 | 4.84 | 00:00:00 | | 2016-12-08 | 1,565,200 | 4.90 | 5.02 | 4.67 | 4.77 | 00:00:00 | | 2016-12-09 | 1,769,800 | 4.82 | 4.88 | 4.70 | 4.76 | 00:00:00 | | 2016-12-12 | 1,828,900 | 4.69 | 4.69 | 4.38 | 4.44 | 00:00:00 | | 2016-12-13 | 1,904,300 | 4.55 | 4.65 | 4.45 | 4.60 | 00:00:00 | | 2016-12-14 | 3,336,900 | 4.60 | 4.85 | 4.36 | 4.39 | 00:00:00 | | 2016-12-15 | 2,080,100 | 4.41 | 4.54 | 4.21 | 4.42 | 00:00:00 | | 2016-12-16 | 1,407,800 | 4.47 | 4.60 | 4.35 | 4.35 | 00:00:00 | | 2016-12-19 | 1,098,900 | 4.39 | 4.40 | 4.16 | 4.18 | 00:00:00 | | 2016-12-20 | 1,160,900 | 4.23 | 4.34 | 4.06 | 4.15 | 00:00:00 | | 2016-12-21 | 1,556,200 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | | 2016-12-22 | 1,949,600 | 4.05 | 4.10 | 3.82 | 3.85 | 00:00:00 | | 2016-12-23 | 1,877,700 | 3.89 | 4.17 | 3.83 | 4.12 | 00:00:00 | | 2016-12-26 | 1,798,800 | 4.16 | 4.38 | 4.15 | 4.31 | 00:00:00 | | 2016-12-27 | 3,506,400 | 4.42 | 4.69 | 4.39 | 4.63 | 00:00:00 | | 2016-12-28 | 3,148,300 | 4.75 | 4.90 | 4.73 | 4.84 | 00:00:00 | | 2016-12-29 | 2,869,200 | 4.79 | 4.88 | 4.57 | 4.62 | 00:00:00 | | 2016-12-30 | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 00:00:00 | | 2017-01-02 | 999,500 | 4.55 | 4.60 | 4.46 | 4.51 | 00:00:00 | | 2017-01-03 | 2,989,100 | 4.60 | 4.88 | 4.56 | 4.88 | 00:00:00 | | 2017-01-04 | 5,379,000 | 4.91 | 5.27 | 4.86 | 5.17 | 00:00:00 | | 2017-01-05 | 3,505,000 | 5.26 | 5.38 | 5.17 | 5.23 | 00:00:00 | | 2017-01-06 | 2,392,100 | 5.20 | 5.23 | 5.03 | 5.15 | 00:00:00 | | 2017-01-09 | 2,463,300 | 5.11 | 5.40 | 5.11 | 5.23 | 00:00:00 | | 2017-01-10 | 1,877,000 | 5.28 | 5.41 | 5.17 | 5.22 | 00:00:00 | | 2017-01-11 | 2,786,400 | 5.26 | 5.35 | 5.04 | 5.32 | 00:00:00 | | 2017-01-12 | 5,087,200 | 5.60 | 5.79 | 5.57 | 5.73 | 00:00:00 | | 2017-01-13 | 2,876,800 | 5.72 | 5.93 | 5.59 | 5.66 | 00:00:00 | | 2017-01-16 | 2,022,700 | 5.68 | 5.78 | 5.48 | 5.61 | 00:00:00 | | 2017-01-17 | 1,686,900 | 5.65 | 5.67 | 5.50 | 5.55 | 00:00:00 | | 2017-01-18 | 2,323,800 | 5.57 | 5.62 | 5.36 | 5.39 | 00:00:00 | | 2017-01-19 | 1,777,300 | 5.40 | 5.46 | 5.22 | 5.28 | 00:00:00 | | 2017-01-20 | 2,842,300 | 5.27 | 5.69 | 5.27 | 5.66 | 00:00:00 | | 2017-01-23 | 2,404,300 | 5.65 | 5.80 | 5.58 | 5.75 | 00:00:00 | | 2017-01-24 | 3,463,500 | 5.78 | 6.00 | 5.75 | 6.00 | 00:00:00 | | 2017-01-25 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2017-01-26 | 2,794,800 | 6.10 | 6.24 | 5.87 | 5.88 | 00:00:00 | | 2017-01-27 | 2,796,100 | 5.94 | 6.14 | 5.73 | 6.10 | 00:00:00 | | 2017-01-30 | 3,816,300 | 6.12 | 6.30 | 5.96 | 6.25 | 00:00:00 | | 2017-01-31 | 4,172,300 | 6.35 | 6.47 | 6.22 | 6.26 | 00:00:00 | | 2017-02-01 | 4,421,600 | 6.33 | 6.45 | 5.92 | 6.13 | 00:00:00 | | 2017-02-02 | 4,723,300 | 6.39 | 6.45 | 6.25 | 6.34 | 00:00:00 | | 2017-02-03 | 2,562,200 | 6.29 | 6.47 | 6.18 | 6.30 | 00:00:00 | | 2017-02-06 | 1,920,500 | 6.31 | 6.36 | 6.09 | 6.13 | 00:00:00 | | 2017-02-07 | 2,250,100 | 6.19 | 6.27 | 6.01 | 6.20 | 00:00:00 | | 2017-02-08 | 2,082,400 | 6.21 | 6.32 | 6.06 | 6.31 | 00:00:00 | | 2017-02-09 | 4,884,500 | 6.32 | 6.68 | 6.23 | 6.68 | 00:00:00 | | 2017-02-10 | 4,771,800 | 6.72 | 7.00 | 6.64 | 6.95 | 00:00:00 | | 2017-02-13 | 2,485,300 | 7.00 | 7.19 | 6.98 | 7.11 | 00:00:00 | | 2017-02-14 | 4,460,300 | 7.05 | 7.44 | 6.91 | 7.32 | 00:00:00 | | 2017-02-15 | 6,662,400 | 7.38 | 7.92 | 7.35 | 7.80 | 00:00:00 | | 2017-02-16 | 6,636,900 | 7.81 | 8.28 | 7.81 | 8.22 | 00:00:00 | | 2017-02-17 | 9,394,500 | 8.63 | 8.94 | 8.35 | 8.89 | 00:00:00 | | 2017-02-20 | 5,785,200 | 9.10 | 9.72 | 9.10 | 9.71 | 00:00:00 | | 2017-02-21 | 14,950,100 | 10.00 | 10.24 | 8.50 | 8.68 | 00:00:00 | | 2017-02-22 | 12,668,400 | 8.50 | 9.13 | 8.18 | 9.05 | 00:00:00 | | 2017-02-23 | 6,063,000 | 9.30 | 9.42 | 8.60 | 8.82 | 00:00:00 | | 2017-02-24 | 3,878,200 | 8.60 | 8.79 | 8.34 | 8.48 | 00:00:00 | | 2017-02-27 | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 00:00:00 | | 2017-02-28 | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 00:00:00 | | 2017-03-01 | 4,322,900 | 8.85 | 9.27 | 8.68 | 9.23 | 00:00:00 | | 2017-03-02 | 5,322,600 | 9.09 | 9.56 | 8.78 | 8.99 | 00:00:00 | | 2017-03-03 | 3,232,800 | 9.20 | 9.27 | 8.89 | 9.10 | 00:00:00 | | 2017-03-06 | 2,250,600 | 9.04 | 9.15 | 8.89 | 9.10 | 00:00:00 | | 2017-03-07 | 4,180,500 | 9.16 | 9.40 | 9.06 | 9.32 | 00:00:00 | | 2017-03-08 | 4,538,300 | 9.33 | 9.46 | 8.50 | 8.76 | 00:00:00 | | 2017-03-09 | 3,321,600 | 8.35 | 8.92 | 8.35 | 8.69 | 00:00:00 | | 2017-03-10 | 2,097,600 | 8.85 | 9.06 | 8.73 | 8.95 | 00:00:00 | | 2017-03-13 | 2,133,800 | 9.04 | 9.17 | 8.70 | 8.80 | 00:00:00 | | 2017-03-14 | 1,416,200 | 8.70 | 8.87 | 8.55 | 8.66 | 00:00:00 | | 2017-03-15 | 3,635,000 | 8.75 | 9.28 | 8.55 | 9.25 | 00:00:00 | | 2017-03-16 | 1,883,000 | 9.33 | 9.40 | 8.93 | 9.02 | 00:00:00 | | 2017-03-17 | 2,330,500 | 9.20 | 9.26 | 8.70 | 8.90 | 00:00:00 | | 2017-03-20 | 3,063,900 | 8.78 | 8.87 | 8.41 | 8.48 | 00:00:00 | | 2017-03-21 | 4,473,200 | 8.55 | 8.61 | 7.73 | 7.91 | 00:00:00 | | 2017-03-22 | 3,893,200 | 7.75 | 8.30 | 7.48 | 8.20 | 00:00:00 | | 2017-03-23 | 2,039,600 | 8.00 | 8.44 | 8.00 | 8.07 | 00:00:00 | | 2017-03-24 | 1,354,500 | 8.03 | 8.16 | 7.85 | 7.98 | 00:00:00 | | 2017-03-27 | 3,035,200 | 7.85 | 8.45 | 7.75 | 8.33 | 00:00:00 | | 2017-03-28 | 2,541,100 | 8.50 | 8.69 | 8.21 | 8.24 | 00:00:00 | | 2017-03-29 | 1,808,600 | 8.35 | 8.40 | 8.13 | 8.20 | 00:00:00 | | 2017-03-30 | 1,362,200 | 8.20 | 8.28 | 8.03 | 8.16 | 00:00:00 | | 2017-03-31 | 1,738,700 | 8.14 | 8.39 | 8.06 | 8.34 | 00:00:00 | | 2017-04-03 | 1,857,600 | 8.36 | 8.65 | 8.34 | 8.61 | 00:00:00 | | 2017-04-04 | 2,700,100 | 8.72 | 8.98 | 8.67 | 8.84 | 00:00:00 | | 2017-04-05 | 6,584,400 | 9.06 | 9.48 | 9.03 | 9.27 | 00:00:00 | | 2017-04-06 | 3,213,300 | 9.22 | 9.49 | 9.04 | 9.19 | 00:00:00 | | 2017-04-07 | 1,601,300 | 9.09 | 9.40 | 9.09 | 9.20 | 00:00:00 | | 2017-04-10 | 3,537,800 | 9.27 | 9.73 | 9.13 | 9.66 | 00:00:00 | | 2017-04-11 | 7,384,300 | 10.11 | 10.47 | 10.01 | 10.30 | 00:00:00 | | 2017-04-12 | 3,583,700 | 9.84 | 10.23 | 9.79 | 9.88 | 00:00:00 | | 2017-04-13 | 1,893,200 | 9.88 | 10.14 | 9.63 | 9.64 | 00:00:00 | | 2017-04-14 | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 00:00:00 | | 2017-04-17 | 1,442,100 | 9.74 | 10.00 | 9.64 | 9.98 | 00:00:00 | | 2017-04-18 | 1,493,300 | 9.95 | 10.23 | 9.81 | 10.16 | 00:00:00 | | 2017-04-19 | 1,827,000 | 10.18 | 10.44 | 9.82 | 9.90 | 00:00:00 | | 2017-04-20 | 1,124,800 | 9.96 | 10.10 | 9.84 | 10.00 | 00:00:00 | | 2017-04-21 | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 00:00:00 | | 2017-04-24 | 1,268,400 | 10.01 | 10.28 | 10.01 | 10.14 | 00:00:00 | | 2017-04-25 | 835,800 | 10.05 | 10.24 | 9.96 | 10.08 | 00:00:00 | | 2017-04-26 | 1,312,300 | 10.02 | 10.14 | 9.85 | 9.91 | 00:00:00 | | 2017-04-27 | 882,300 | 9.95 | 10.04 | 9.73 | 9.89 | 00:00:00 | | 2017-04-28 | 1,146,600 | 9.91 | 10.04 | 9.84 | 10.04 | 00:00:00 | | 2017-05-01 | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 00:00:00 | | 2017-05-02 | 2,662,700 | 10.09 | 10.77 | 9.89 | 10.69 | 00:00:00 | | 2017-05-03 | 1,803,800 | 10.71 | 10.85 | 10.33 | 10.70 | 00:00:00 | | 2017-05-04 | 1,321,400 | 10.81 | 10.82 | 10.37 | 10.50 | 00:00:00 | | 2017-05-05 | 2,014,500 | 10.56 | 11.10 | 10.50 | 10.70 | 00:00:00 | | 2017-05-08 | 3,171,200 | 10.77 | 11.21 | 10.63 | 11.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
