|
 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 | | 2017-05-08 | 3,171,200 | 10.77 | 11.21 | 10.63 | 11.17 | 00:00:00 | | 2017-05-09 | 2,454,200 | 11.25 | 11.39 | 11.04 | 11.25 | 00:00:00 | | 2017-05-10 | 5,620,000 | 11.40 | 11.42 | 10.38 | 10.62 | 00:00:00 | | 2017-05-11 | 5,611,500 | 10.75 | 10.78 | 9.77 | 10.35 | 00:00:00 | | 2017-05-12 | 2,340,500 | 10.37 | 10.56 | 10.10 | 10.26 | 00:00:00 | | 2017-05-15 | 2,472,500 | 10.31 | 10.44 | 10.19 | 10.23 | 00:00:00 | | 2017-05-16 | 2,214,900 | 10.24 | 10.34 | 9.91 | 10.09 | 00:00:00 | | 2017-05-17 | 2,488,500 | 10.15 | 10.17 | 9.65 | 9.65 | 00:00:00 | | 2017-05-18 | 11,774,300 | 7.70 | 8.31 | 7.50 | 7.71 | 00:00:00 | | 2017-05-19 | 4,399,000 | 8.24 | 8.36 | 7.85 | 8.00 | 00:00:00 | | 2017-05-22 | 5,731,600 | 7.90 | 8.04 | 7.12 | 7.22 | 00:00:00 | | 2017-05-23 | 3,861,300 | 7.30 | 7.48 | 6.94 | 7.24 | 00:00:00 | | 2017-05-24 | 6,268,400 | 7.45 | 7.95 | 7.32 | 7.84 | 00:00:00 | | 2017-05-25 | 5,397,600 | 7.90 | 8.28 | 7.83 | 7.92 | 00:00:00 | | 2017-05-26 | 2,642,400 | 7.98 | 8.12 | 7.76 | 7.90 | 00:00:00 | | 2017-05-29 | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 00:00:00 | | 2017-05-30 | 1,586,000 | 7.85 | 8.04 | 7.78 | 8.00 | 00:00:00 | | 2017-05-31 | 2,174,000 | 8.05 | 8.14 | 7.65 | 7.80 | 00:00:00 | | 2017-06-01 | 1,342,500 | 7.84 | 7.98 | 7.65 | 7.65 | 00:00:00 | | 2017-06-02 | 1,052,600 | 7.72 | 7.79 | 7.58 | 7.62 | 00:00:00 | | 2017-06-05 | 1,456,200 | 7.60 | 7.65 | 7.40 | 7.52 | 00:00:00 | | 2017-06-06 | 2,395,100 | 7.50 | 7.95 | 7.50 | 7.85 | 00:00:00 | | 2017-06-07 | 4,722,300 | 8.10 | 8.39 | 7.99 | 8.33 | 00:00:00 | | 2017-06-08 | 2,751,000 | 8.27 | 8.31 | 7.83 | 7.90 | 00:00:00 | | 2017-06-09 | 2,176,300 | 7.99 | 8.10 | 7.72 | 7.77 | 00:00:00 | | 2017-06-12 | 2,255,700 | 7.77 | 8.03 | 7.72 | 7.81 | 00:00:00 | | 2017-06-13 | 2,555,300 | 7.95 | 7.96 | 7.58 | 7.90 | 00:00:00 | | 2017-06-14 | 1,813,300 | 7.94 | 7.94 | 7.75 | 7.86 | 00:00:00 | | 2017-06-15 | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 00:00:00 | | 2017-06-16 | 1,943,100 | 7.80 | 7.84 | 7.50 | 7.65 | 00:00:00 | | 2017-06-19 | 1,746,000 | 7.68 | 7.78 | 7.54 | 7.66 | 00:00:00 | | 2017-06-20 | 3,747,400 | 7.76 | 7.96 | 7.51 | 7.60 | 00:00:00 | | 2017-06-21 | 2,218,500 | 7.68 | 7.72 | 7.39 | 7.45 | 00:00:00 | | 2017-06-22 | 1,563,000 | 7.47 | 7.70 | 7.34 | 7.70 | 00:00:00 | | 2017-06-23 | 1,236,800 | 7.75 | 7.79 | 7.56 | 7.69 | 00:00:00 | | 2017-06-26 | 1,337,900 | 7.64 | 7.82 | 7.59 | 7.64 | 00:00:00 | | 2017-06-27 | 1,942,200 | 7.61 | 7.67 | 7.40 | 7.45 | 00:00:00 | | 2017-06-28 | 1,456,700 | 7.46 | 7.57 | 7.34 | 7.42 | 00:00:00 | | 2017-06-29 | 1,022,700 | 7.47 | 7.54 | 7.35 | 7.41 | 00:00:00 | | 2017-06-30 | 1,186,000 | 7.42 | 7.55 | 7.38 | 7.55 | 00:00:00 | | 2017-07-03 | 2,116,100 | 7.56 | 7.62 | 7.27 | 7.42 | 00:00:00 | | 2017-07-04 | 864,100 | 7.44 | 7.47 | 7.32 | 7.36 | 00:00:00 | | 2017-07-05 | 8,205,100 | 7.49 | 8.30 | 7.44 | 8.30 | 00:00:00 | | 2017-07-06 | 6,753,600 | 8.32 | 8.58 | 8.01 | 8.20 | 00:00:00 | | 2017-07-07 | 5,347,100 | 8.36 | 8.75 | 8.28 | 8.65 | 00:00:00 | | 2017-07-10 | 5,266,500 | 8.85 | 9.21 | 8.83 | 9.16 | 00:00:00 | | 2017-07-11 | 6,124,400 | 9.23 | 9.52 | 9.02 | 9.04 | 00:00:00 | | 2017-07-12 | 5,975,700 | 9.15 | 9.45 | 8.86 | 9.33 | 00:00:00 | | 2017-07-13 | 1,755,300 | 9.37 | 9.39 | 9.15 | 9.25 | 00:00:00 | | 2017-07-14 | 1,663,800 | 9.25 | 9.40 | 9.05 | 9.23 | 00:00:00 | | 2017-07-17 | 5,128,200 | 9.34 | 9.80 | 9.25 | 9.66 | 00:00:00 | | 2017-07-18 | 3,225,000 | 9.76 | 9.86 | 9.40 | 9.51 | 00:00:00 | | 2017-07-19 | 1,247,400 | 9.56 | 9.64 | 9.42 | 9.53 | 00:00:00 | | 2017-07-20 | 1,089,200 | 9.52 | 9.57 | 9.28 | 9.30 | 00:00:00 | | 2017-07-21 | 1,267,200 | 9.32 | 9.32 | 9.08 | 9.14 | 00:00:00 | | 2017-07-24 | 1,531,400 | 9.21 | 9.24 | 8.91 | 9.05 | 00:00:00 | | 2017-07-25 | 1,806,400 | 9.04 | 9.33 | 8.95 | 9.13 | 00:00:00 | | 2017-07-26 | 2,471,000 | 9.19 | 9.24 | 8.76 | 8.88 | 00:00:00 | | 2017-07-27 | 2,468,200 | 8.90 | 9.03 | 8.56 | 8.60 | 00:00:00 | | 2017-07-28 | 2,934,600 | 8.60 | 8.64 | 8.32 | 8.60 | 00:00:00 | | 2017-07-31 | 3,147,200 | 8.68 | 8.99 | 8.66 | 8.95 | 00:00:00 | | 2017-08-01 | 4,703,900 | 9.06 | 9.22 | 8.93 | 9.08 | 00:00:00 | | 2017-08-02 | 3,218,600 | 9.10 | 9.44 | 8.97 | 9.40 | 00:00:00 | | 2017-08-03 | 2,311,700 | 9.36 | 9.54 | 9.23 | 9.46 | 00:00:00 | | 2017-08-04 | 3,049,300 | 9.51 | 9.73 | 9.41 | 9.73 | 00:00:00 | | 2017-08-07 | 3,378,000 | 9.73 | 9.87 | 9.56 | 9.68 | 00:00:00 | | 2017-08-08 | 3,964,600 | 9.61 | 9.98 | 9.41 | 9.86 | 00:00:00 | | 2017-08-09 | 7,576,300 | 10.00 | 10.69 | 9.75 | 10.48 | 00:00:00 | | 2017-08-10 | 5,314,000 | 10.20 | 10.33 | 9.76 | 9.96 | 00:00:00 | | 2017-08-11 | 3,184,700 | 9.95 | 9.95 | 9.60 | 9.65 | 00:00:00 | | 2017-08-14 | 3,147,700 | 9.64 | 9.93 | 9.53 | 9.80 | 00:00:00 | | 2017-08-15 | 3,037,800 | 9.86 | 10.12 | 9.82 | 9.89 | 00:00:00 | | 2017-08-16 | 2,349,800 | 10.00 | 10.09 | 9.75 | 9.85 | 00:00:00 | | 2017-08-17 | 2,608,200 | 9.85 | 9.85 | 9.43 | 9.63 | 00:00:00 | | 2017-08-18 | 2,175,200 | 9.70 | 9.83 | 9.47 | 9.76 | 00:00:00 | | 2017-08-21 | 5,654,900 | 9.82 | 10.33 | 9.81 | 10.22 | 00:00:00 | | 2017-08-22 | 3,256,100 | 10.35 | 10.42 | 10.01 | 10.20 | 00:00:00 | | 2017-08-23 | 1,922,800 | 10.21 | 10.30 | 10.00 | 10.05 | 00:00:00 | | 2017-08-24 | 2,650,100 | 10.08 | 10.32 | 10.02 | 10.17 | 00:00:00 | | 2017-08-25 | 5,453,200 | 10.24 | 10.85 | 10.20 | 10.83 | 00:00:00 | | 2017-08-28 | 2,437,000 | 10.85 | 11.17 | 10.83 | 10.99 | 00:00:00 | | 2017-08-29 | 2,737,200 | 10.88 | 11.17 | 10.64 | 11.10 | 00:00:00 | | 2017-08-30 | 2,237,600 | 11.26 | 11.33 | 10.94 | 11.13 | 00:00:00 | | 2017-08-31 | 2,710,500 | 11.11 | 11.33 | 10.86 | 11.33 | 00:00:00 | | 2017-09-01 | 2,567,900 | 11.34 | 11.75 | 11.21 | 11.38 | 00:00:00 | | 2017-09-04 | 1,123,700 | 11.31 | 11.70 | 11.11 | 11.60 | 00:00:00 | | 2017-09-05 | 4,344,500 | 11.96 | 12.48 | 11.84 | 12.48 | 00:00:00 | | 2017-09-06 | 2,849,500 | 12.50 | 13.03 | 12.49 | 12.76 | 00:00:00 | | 2017-09-07 | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 00:00:00 | | 2017-09-08 | 2,538,200 | 12.73 | 12.95 | 12.25 | 12.58 | 00:00:00 | | 2017-09-11 | 1,310,500 | 12.60 | 12.99 | 12.60 | 12.90 | 00:00:00 | | 2017-09-12 | 2,262,800 | 12.95 | 13.12 | 12.64 | 12.75 | 00:00:00 | | 2017-09-13 | 1,828,200 | 12.75 | 13.00 | 12.39 | 12.99 | 00:00:00 | | 2017-09-14 | 2,761,300 | 12.93 | 13.41 | 12.80 | 13.37 | 00:00:00 | | 2017-09-15 | 2,665,900 | 13.46 | 13.79 | 13.42 | 13.50 | 00:00:00 | | 2017-09-18 | 1,718,600 | 13.62 | 14.04 | 13.53 | 13.81 | 00:00:00 | | 2017-09-19 | 1,232,900 | 13.87 | 14.08 | 13.62 | 13.76 | 00:00:00 | | 2017-09-20 | 1,233,500 | 13.85 | 13.99 | 13.35 | 13.57 | 00:00:00 | | 2017-09-21 | 6,069,200 | 13.45 | 14.80 | 12.80 | 14.09 | 00:00:00 | | 2017-09-22 | 1,953,400 | 14.19 | 14.63 | 13.57 | 13.74 | 00:00:00 | | 2017-09-25 | 2,667,400 | 13.87 | 13.87 | 12.88 | 13.35 | 00:00:00 | | 2017-09-26 | 2,803,000 | 13.40 | 13.81 | 13.02 | 13.11 | 00:00:00 | | 2017-09-27 | 2,449,800 | 13.25 | 13.25 | 12.37 | 12.85 | 00:00:00 | | 2017-09-28 | 1,924,500 | 12.78 | 12.87 | 12.46 | 12.70 | 00:00:00 | | 2017-09-29 | 2,593,300 | 12.66 | 13.47 | 12.62 | 13.35 | 00:00:00 | | 2017-10-02 | 1,677,800 | 13.49 | 13.63 | 13.27 | 13.57 | 00:00:00 | | 2017-10-03 | 2,502,600 | 13.67 | 14.56 | 13.67 | 14.40 | 00:00:00 | | 2017-10-04 | 1,773,500 | 14.40 | 14.88 | 14.03 | 14.30 | 00:00:00 | | 2017-10-05 | 3,135,800 | 14.95 | 15.43 | 14.65 | 15.17 | 00:00:00 | | 2017-10-06 | 2,286,600 | 15.07 | 15.62 | 14.66 | 15.42 | 00:00:00 | | 2017-10-09 | 1,830,200 | 15.40 | 15.86 | 15.04 | 15.44 | 00:00:00 | | 2017-10-10 | 1,789,300 | 15.65 | 15.79 | 15.19 | 15.60 | 00:00:00 | | 2017-10-11 | 2,045,500 | 15.75 | 15.77 | 14.95 | 15.47 | 00:00:00 | | 2017-10-12 | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 00:00:00 | | 2017-10-13 | 1,549,500 | 15.60 | 15.70 | 15.07 | 15.20 | 00:00:00 | | 2017-10-16 | 2,738,900 | 15.25 | 15.25 | 14.22 | 14.56 | 00:00:00 | | 2017-10-17 | 1,819,400 | 14.62 | 14.73 | 14.06 | 14.40 | 00:00:00 | | 2017-10-18 | 2,730,800 | 14.56 | 15.15 | 14.38 | 15.06 | 00:00:00 | | 2017-10-19 | 1,924,900 | 15.20 | 15.20 | 14.63 | 14.96 | 00:00:00 | | 2017-10-20 | 1,597,200 | 15.00 | 15.33 | 14.96 | 15.23 | 00:00:00 | | 2017-10-23 | 1,599,600 | 15.18 | 15.25 | 14.70 | 14.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
