|
 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 | | 2017-10-23 | 1,599,600 | 15.18 | 15.25 | 14.70 | 14.70 | 00:00:00 | | 2017-10-24 | 3,350,900 | 15.18 | 15.30 | 14.45 | 15.26 | 00:00:00 | | 2017-10-25 | 2,574,900 | 15.26 | 15.73 | 14.83 | 15.11 | 00:00:00 | | 2017-10-26 | 1,988,300 | 15.27 | 15.46 | 14.60 | 14.71 | 00:00:00 | | 2017-10-27 | 1,865,400 | 14.85 | 15.15 | 14.28 | 14.99 | 00:00:00 | | 2017-10-30 | 3,733,400 | 15.01 | 15.01 | 13.85 | 14.20 | 00:00:00 | | 2017-10-31 | 1,770,400 | 14.25 | 14.56 | 13.81 | 13.85 | 00:00:00 | | 2017-11-01 | 1,592,400 | 14.03 | 14.15 | 13.69 | 13.86 | 00:00:00 | | 2017-11-02 | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 00:00:00 | | 2017-12-08 | 2,468,000 | 14.56 | 14.84 | 13.98 | 14.12 | 00:00:00 | | 2017-12-11 | 2,177,400 | 14.41 | 14.48 | 13.84 | 13.90 | 00:00:00 | | 2017-12-12 | 2,601,100 | 13.85 | 13.94 | 13.36 | 13.89 | 00:00:00 | | 2017-12-13 | 1,157,600 | 14.00 | 14.16 | 13.75 | 13.89 | 00:00:00 | | 2017-12-14 | 1,137,000 | 13.66 | 13.95 | 13.52 | 13.64 | 00:00:00 | | 2017-12-15 | 1,230,300 | 13.65 | 13.90 | 13.53 | 13.83 | 00:00:00 | | 2017-12-18 | 1,079,600 | 13.83 | 14.16 | 13.73 | 13.84 | 00:00:00 | | 2017-12-19 | 914,600 | 13.78 | 13.91 | 13.63 | 13.75 | 00:00:00 | | 2017-12-20 | 868,600 | 13.75 | 14.15 | 13.75 | 13.92 | 00:00:00 | | 2017-12-21 | 1,106,300 | 14.11 | 14.40 | 13.80 | 14.40 | 00:00:00 | | 2017-12-22 | 881,400 | 14.45 | 14.60 | 14.20 | 14.60 | 00:00:00 | | 2017-12-25 | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | | 2017-12-26 | 725,800 | 14.64 | 14.64 | 14.25 | 14.40 | 00:00:00 | | 2017-12-27 | 1,182,500 | 14.50 | 14.61 | 14.06 | 14.19 | 00:00:00 | | 2017-12-28 | 1,511,700 | 14.08 | 14.60 | 14.08 | 14.60 | 00:00:00 | | 2017-12-29 | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | | 2018-01-02 | 1,397,700 | 14.66 | 15.27 | 14.66 | 15.19 | 00:00:00 | | 2018-01-03 | 1,446,900 | 15.20 | 15.55 | 15.01 | 15.01 | 00:00:00 | | 2018-01-04 | 1,844,000 | 15.15 | 15.58 | 15.15 | 15.58 | 00:00:00 | | 2018-01-05 | 1,718,100 | 15.50 | 16.00 | 15.28 | 15.66 | 00:00:00 | | 2018-01-08 | 991,500 | 15.68 | 15.75 | 15.37 | 15.70 | 00:00:00 | | 2018-01-09 | 1,116,000 | 15.80 | 15.80 | 15.29 | 15.32 | 00:00:00 | | 2018-01-10 | 1,129,300 | 15.25 | 15.40 | 14.93 | 15.00 | 00:00:00 | | 2018-01-11 | 4,080,000 | 15.01 | 15.20 | 14.35 | 14.60 | 00:00:00 | | 2018-01-12 | 1,517,500 | 14.60 | 14.70 | 14.30 | 14.61 | 00:00:00 | | 2018-01-15 | 950,000 | 14.75 | 15.07 | 14.59 | 14.80 | 00:00:00 | | 2018-01-16 | 2,063,300 | 14.80 | 15.30 | 14.70 | 15.08 | 00:00:00 | | 2018-01-17 | 2,263,800 | 15.17 | 15.70 | 15.08 | 15.63 | 00:00:00 | | 2018-01-18 | 2,936,100 | 15.50 | 16.30 | 15.43 | 16.08 | 00:00:00 | | 2018-01-19 | 1,390,800 | 16.08 | 16.29 | 15.66 | 15.90 | 00:00:00 | | 2018-01-22 | 1,173,700 | 15.93 | 16.24 | 15.93 | 16.13 | 00:00:00 | | 2018-01-23 | 1,702,700 | 16.20 | 16.51 | 15.80 | 16.06 | 00:00:00 | | 2018-01-24 | 2,651,500 | 16.32 | 17.00 | 16.24 | 17.00 | 00:00:00 | | 2018-01-25 | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 00:00:00 | | 2018-01-26 | 2,076,700 | 18.00 | 18.10 | 17.09 | 17.75 | 00:00:00 | | 2018-01-29 | 1,659,400 | 17.50 | 18.35 | 17.33 | 18.17 | 00:00:00 | | 2018-01-30 | 1,911,000 | 18.18 | 18.41 | 17.71 | 18.03 | 00:00:00 | | 2018-01-31 | 2,104,500 | 18.18 | 18.68 | 18.11 | 18.11 | 00:00:00 | | 2018-02-01 | 1,417,000 | 18.10 | 18.45 | 17.90 | 18.24 | 00:00:00 | | 2018-02-02 | 2,018,100 | 18.00 | 18.07 | 17.40 | 17.79 | 00:00:00 | | 2018-02-05 | 1,405,500 | 17.70 | 17.85 | 17.23 | 17.25 | 00:00:00 | | 2018-02-06 | 2,525,100 | 17.05 | 17.75 | 16.67 | 17.75 | 00:00:00 | | 2018-02-07 | 1,441,100 | 17.80 | 17.96 | 17.61 | 17.75 | 00:00:00 | | 2018-02-08 | 1,645,000 | 17.80 | 18.15 | 17.12 | 17.15 | 00:00:00 | | 2018-02-09 | 3,073,300 | 17.25 | 17.25 | 15.90 | 16.55 | 00:00:00 | | 2018-02-14 | 1,784,300 | 17.05 | 17.39 | 17.00 | 17.25 | 00:00:00 | | 2018-02-15 | 1,177,500 | 17.26 | 17.54 | 16.89 | 16.95 | 00:00:00 | | 2018-02-16 | 1,230,600 | 17.03 | 17.24 | 16.70 | 17.02 | 00:00:00 | | 2018-02-19 | 301,000 | 17.05 | 17.14 | 16.89 | 17.12 | 00:00:00 | | 2018-02-20 | 1,796,700 | 17.11 | 17.21 | 16.79 | 17.08 | 00:00:00 | | 2018-02-21 | 2,204,200 | 17.00 | 17.82 | 16.98 | 17.46 | 00:00:00 | | 2018-02-22 | 1,523,300 | 17.49 | 18.06 | 17.49 | 18.06 | 00:00:00 | | 2018-02-23 | 1,879,300 | 18.25 | 19.07 | 18.11 | 19.07 | 00:00:00 | | 2018-02-26 | 2,017,300 | 19.26 | 19.97 | 19.25 | 19.60 | 00:00:00 | | 2018-02-27 | 1,858,900 | 19.60 | 20.05 | 19.42 | 19.61 | 00:00:00 | | 2018-02-28 | 1,576,500 | 19.70 | 19.86 | 18.93 | 19.20 | 00:00:00 | | 2018-03-01 | 1,003,500 | 19.17 | 19.42 | 18.55 | 19.10 | 00:00:00 | | 2018-03-02 | 908,400 | 18.78 | 19.08 | 18.29 | 19.02 | 00:00:00 | | 2018-03-05 | 1,255,600 | 19.08 | 19.29 | 18.65 | 18.90 | 00:00:00 | | 2018-03-06 | 1,370,200 | 19.19 | 19.29 | 18.51 | 19.04 | 00:00:00 | | 2018-03-07 | 2,103,400 | 19.10 | 19.25 | 18.13 | 18.60 | 00:00:00 | | 2018-03-08 | 2,198,900 | 18.70 | 19.50 | 18.51 | 19.35 | 00:00:00 | | 2018-03-09 | 1,954,100 | 19.40 | 20.72 | 19.38 | 20.72 | 00:00:00 | | 2018-03-12 | 2,135,200 | 20.73 | 21.85 | 20.73 | 21.60 | 00:00:00 | | 2018-03-13 | 2,561,600 | 21.83 | 22.22 | 21.24 | 21.62 | 00:00:00 | | 2018-03-14 | 1,625,900 | 21.62 | 21.91 | 20.82 | 20.91 | 00:00:00 | | 2018-03-15 | 1,063,900 | 20.92 | 21.20 | 20.47 | 21.10 | 00:00:00 | | 2018-03-16 | 1,388,300 | 21.15 | 21.95 | 21.11 | 21.57 | 00:00:00 | | 2018-03-19 | 1,329,900 | 21.63 | 21.63 | 20.65 | 20.92 | 00:00:00 | | 2018-03-20 | 1,589,600 | 21.04 | 21.37 | 20.59 | 20.83 | 00:00:00 | | 2018-03-21 | 1,935,700 | 21.30 | 21.30 | 20.56 | 20.90 | 00:00:00 | | 2018-03-22 | 2,018,100 | 20.98 | 21.17 | 20.35 | 20.50 | 00:00:00 | | 2018-03-23 | 1,942,300 | 20.25 | 21.47 | 20.01 | 21.25 | 00:00:00 | | 2018-03-26 | 1,626,200 | 21.56 | 21.90 | 21.16 | 21.68 | 00:00:00 | | 2018-03-27 | 1,191,800 | 21.83 | 21.90 | 21.20 | 21.40 | 00:00:00 | | 2018-03-28 | 1,587,600 | 21.40 | 21.40 | 20.52 | 20.87 | 00:00:00 | | 2018-03-29 | 2,053,400 | 21.01 | 21.94 | 21.00 | 21.65 | 00:00:00 | | 2018-04-02 | 1,293,900 | 21.47 | 22.00 | 21.16 | 21.35 | 00:00:00 | | 2018-04-03 | 827,900 | 21.50 | 21.81 | 21.31 | 21.34 | 00:00:00 | | 2018-04-04 | 2,052,700 | 21.00 | 21.00 | 20.14 | 20.56 | 00:00:00 | | 2018-04-05 | 1,496,000 | 21.23 | 21.38 | 20.74 | 20.99 | 00:00:00 | | 2018-04-06 | 5,519,500 | 21.30 | 24.47 | 21.30 | 23.89 | 00:00:00 | | 2018-04-09 | 3,142,300 | 23.93 | 24.80 | 22.81 | 22.91 | 00:00:00 | | 2018-04-10 | 1,637,500 | 23.35 | 23.53 | 22.21 | 22.45 | 00:00:00 | | 2018-04-11 | 2,221,200 | 22.58 | 22.58 | 21.72 | 21.81 | 00:00:00 | | 2018-04-12 | 1,961,900 | 22.02 | 22.35 | 21.55 | 22.00 | 00:00:00 | | 2018-04-13 | 2,840,000 | 22.01 | 22.21 | 20.78 | 21.20 | 00:00:00 | | 2018-04-16 | 2,250,600 | 21.20 | 21.39 | 20.52 | 20.52 | 00:00:00 | | 2018-04-17 | 2,424,400 | 20.82 | 22.08 | 20.80 | 22.03 | 00:00:00 | | 2018-04-18 | 1,952,700 | 22.29 | 22.99 | 22.29 | 22.74 | 00:00:00 | | 2018-04-19 | 4,291,000 | 22.50 | 22.50 | 20.81 | 21.21 | 00:00:00 | | 2018-04-20 | 2,929,800 | 21.20 | 21.20 | 20.22 | 20.55 | 00:00:00 | | 2018-04-23 | 1,934,400 | 20.70 | 21.37 | 20.15 | 21.04 | 00:00:00 | | 2018-04-24 | 2,815,100 | 21.55 | 21.76 | 20.47 | 20.50 | 00:00:00 | | 2018-04-25 | 3,823,800 | 20.24 | 20.29 | 19.15 | 19.15 | 00:00:00 | | 2018-04-26 | 2,249,400 | 19.25 | 19.78 | 19.00 | 19.28 | 00:00:00 | | 2018-04-27 | 2,375,400 | 19.50 | 19.84 | 19.31 | 19.50 | 00:00:00 | | 2018-04-30 | 1,646,400 | 19.60 | 19.77 | 19.23 | 19.42 | 00:00:00 | | 2018-05-02 | 2,915,000 | 19.20 | 19.29 | 18.11 | 18.30 | 00:00:00 | | 2018-05-03 | 2,978,600 | 18.48 | 18.49 | 17.35 | 17.44 | 00:00:00 | | 2018-05-04 | 6,163,800 | 17.20 | 18.40 | 16.72 | 18.25 | 00:00:00 | | 2018-05-07 | 3,231,200 | 18.47 | 18.64 | 17.10 | 17.24 | 00:00:00 | | 2018-05-08 | 2,122,500 | 17.24 | 17.40 | 16.86 | 16.86 | 00:00:00 | | 2018-05-09 | 7,167,200 | 17.10 | 17.27 | 15.07 | 15.20 | 00:00:00 | | 2018-05-10 | 5,645,000 | 15.40 | 16.64 | 15.30 | 16.29 | 00:00:00 | | 2018-05-11 | 3,495,500 | 16.33 | 16.64 | 15.32 | 15.78 | 00:00:00 | | 2018-05-14 | 3,250,400 | 15.99 | 16.20 | 14.95 | 15.05 | 00:00:00 | | 2018-05-15 | 3,356,600 | 14.55 | 14.90 | 14.03 | 14.90 | 00:00:00 | | 2018-05-16 | 2,318,100 | 15.11 | 15.32 | 14.67 | 14.87 | 00:00:00 | | 2018-05-17 | 3,167,300 | 15.15 | 15.20 | 14.00 | 14.15 | 00:00:00 | | 2018-05-18 | 2,849,600 | 13.85 | 14.32 | 13.25 | 14.21 | 00:00:00 | | 2018-05-21 | 2,641,200 | 14.86 | 14.90 | 14.20 | 14.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
