|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-26 | 0 | 36.05 | 36.05 | 36.05 | 36.05 | 00:00:00 | | 2005-05-27 | 23,500 | 37.41 | 37.50 | 36.70 | 37.50 | 00:00:00 | | 2005-05-30 | 9,600 | 37.50 | 39.00 | 37.50 | 39.00 | 00:00:00 | | 2005-05-31 | 783,600 | 39.00 | 40.00 | 37.50 | 39.89 | 00:00:00 | | 2005-06-01 | 230,800 | 39.88 | 41.88 | 38.98 | 39.30 | 00:00:00 | | 2005-06-02 | 274,000 | 39.99 | 39.99 | 36.50 | 37.37 | 00:00:00 | | 2005-06-03 | 98,200 | 38.40 | 38.40 | 36.00 | 36.90 | 00:00:00 | | 2005-06-06 | 135,800 | 36.20 | 37.31 | 36.00 | 37.30 | 00:00:00 | | 2005-06-07 | 163,200 | 36.89 | 36.89 | 34.58 | 35.99 | 00:00:00 | | 2005-06-08 | 41,500 | 36.54 | 36.54 | 35.20 | 35.75 | 00:00:00 | | 2005-06-09 | 6,800 | 35.90 | 35.98 | 35.10 | 35.70 | 00:00:00 | | 2005-06-10 | 15,400 | 36.30 | 36.30 | 35.50 | 36.05 | 00:00:00 | | 2005-06-13 | 89,700 | 36.30 | 36.30 | 34.70 | 35.44 | 00:00:00 | | 2005-06-14 | 296,500 | 36.20 | 36.20 | 34.70 | 36.00 | 00:00:00 | | 2005-06-15 | 243,900 | 36.00 | 36.00 | 35.44 | 35.79 | 00:00:00 | | 2005-06-16 | 216,700 | 36.00 | 37.30 | 35.82 | 37.30 | 00:00:00 | | 2005-06-17 | 115,500 | 37.01 | 37.29 | 36.35 | 36.49 | 00:00:00 | | 2005-06-20 | 36,800 | 36.49 | 36.49 | 35.51 | 36.48 | 00:00:00 | | 2005-06-21 | 61,800 | 36.21 | 36.30 | 35.60 | 35.60 | 00:00:00 | | 2005-06-22 | 132,300 | 35.75 | 36.50 | 35.40 | 36.40 | 00:00:00 | | 2005-06-23 | 298,400 | 36.00 | 36.55 | 35.90 | 35.90 | 00:00:00 | | 2005-06-24 | 33,100 | 35.60 | 35.67 | 35.20 | 35.25 | 00:00:00 | | 2005-06-27 | 151,000 | 35.20 | 35.20 | 33.84 | 34.50 | 00:00:00 | | 2005-06-28 | 139,300 | 34.37 | 35.69 | 34.21 | 35.69 | 00:00:00 | | 2005-06-29 | 41,900 | 35.11 | 35.50 | 35.00 | 35.02 | 00:00:00 | | 2005-06-30 | 30,300 | 35.79 | 35.79 | 34.40 | 34.80 | 00:00:00 | | 2005-07-01 | 13,800 | 34.80 | 35.50 | 34.80 | 35.10 | 00:00:00 | | 2005-07-04 | 1,600 | 35.00 | 35.00 | 34.80 | 34.80 | 00:00:00 | | 2005-07-05 | 52,500 | 35.00 | 35.00 | 34.30 | 34.30 | 00:00:00 | | 2005-07-06 | 315,200 | 34.30 | 35.15 | 34.30 | 35.09 | 00:00:00 | | 2005-07-07 | 269,100 | 34.19 | 34.45 | 33.50 | 33.50 | 00:00:00 | | 2005-07-08 | 65,500 | 33.80 | 34.20 | 33.60 | 34.00 | 00:00:00 | | 2005-07-11 | 31,000 | 34.10 | 35.00 | 33.55 | 33.70 | 00:00:00 | | 2005-07-12 | 111,400 | 33.51 | 34.99 | 33.50 | 34.05 | 00:00:00 | | 2005-07-13 | 58,600 | 34.60 | 35.49 | 34.45 | 35.25 | 00:00:00 | | 2005-07-14 | 173,200 | 35.20 | 35.60 | 35.20 | 35.50 | 00:00:00 | | 2005-07-15 | 22,700 | 35.10 | 35.20 | 34.00 | 34.00 | 00:00:00 | | 2005-07-18 | 83,100 | 34.00 | 35.00 | 33.70 | 34.50 | 00:00:00 | | 2005-07-19 | 183,500 | 34.40 | 35.00 | 34.40 | 34.95 | 00:00:00 | | 2005-07-20 | 120,600 | 34.80 | 35.70 | 34.80 | 35.50 | 00:00:00 | | 2005-07-21 | 109,300 | 35.30 | 35.64 | 35.00 | 35.64 | 00:00:00 | | 2005-07-22 | 15,400 | 35.40 | 35.40 | 35.00 | 35.10 | 00:00:00 | | 2005-07-25 | 89,700 | 35.00 | 35.50 | 34.20 | 35.50 | 00:00:00 | | 2005-07-26 | 23,400 | 35.11 | 35.25 | 34.50 | 34.61 | 00:00:00 | | 2005-07-27 | 72,100 | 34.70 | 35.55 | 34.61 | 35.54 | 00:00:00 | | 2005-07-28 | 60,600 | 35.70 | 37.30 | 35.70 | 36.10 | 00:00:00 | | 2005-07-29 | 32,200 | 36.15 | 36.15 | 34.95 | 34.95 | 00:00:00 | | 2005-08-01 | 69,600 | 35.80 | 36.50 | 35.01 | 36.29 | 00:00:00 | | 2005-08-02 | 147,200 | 36.30 | 38.25 | 35.62 | 37.85 | 00:00:00 | | 2005-08-03 | 274,100 | 37.85 | 39.50 | 37.00 | 39.00 | 00:00:00 | | 2005-08-04 | 63,100 | 38.74 | 38.74 | 38.05 | 38.70 | 00:00:00 | | 2005-08-05 | 148,900 | 38.55 | 40.00 | 38.55 | 40.00 | 00:00:00 | | 2005-08-08 | 800 | 39.80 | 39.90 | 39.80 | 39.80 | 00:00:00 | | 2005-08-09 | 118,000 | 39.89 | 40.12 | 38.80 | 39.30 | 00:00:00 | | 2005-08-10 | 115,800 | 39.00 | 39.50 | 38.59 | 39.00 | 00:00:00 | | 2005-08-11 | 493,200 | 39.20 | 40.70 | 39.20 | 40.56 | 00:00:00 | | 2005-08-12 | 131,900 | 39.99 | 40.93 | 39.50 | 40.93 | 00:00:00 | | 2005-08-15 | 39,100 | 40.15 | 40.50 | 40.15 | 40.21 | 00:00:00 | | 2005-08-16 | 59,900 | 40.00 | 41.49 | 40.00 | 41.08 | 00:00:00 | | 2005-08-17 | 76,900 | 40.81 | 42.80 | 40.49 | 41.92 | 00:00:00 | | 2005-08-18 | 26,400 | 41.91 | 42.50 | 41.01 | 41.50 | 00:00:00 | | 2005-08-19 | 86,700 | 42.48 | 42.50 | 41.77 | 42.00 | 00:00:00 | | 2005-08-22 | 10,600 | 42.00 | 42.82 | 41.40 | 41.51 | 00:00:00 | | 2005-08-23 | 67,400 | 42.00 | 42.20 | 40.00 | 40.00 | 00:00:00 | | 2005-08-24 | 152,100 | 40.00 | 40.30 | 39.20 | 39.85 | 00:00:00 | | 2005-08-25 | 60,700 | 40.15 | 40.50 | 39.50 | 39.90 | 00:00:00 | | 2005-08-26 | 44,400 | 40.12 | 40.17 | 39.40 | 39.82 | 00:00:00 | | 2005-08-29 | 15,200 | 41.00 | 41.00 | 39.22 | 39.35 | 00:00:00 | | 2005-08-30 | 49,700 | 39.50 | 39.70 | 39.20 | 39.20 | 00:00:00 | | 2005-08-31 | 24,400 | 39.50 | 39.98 | 39.25 | 39.95 | 00:00:00 | | 2005-09-01 | 38,700 | 39.89 | 40.05 | 38.00 | 38.10 | 00:00:00 | | 2005-09-02 | 275,800 | 38.80 | 39.00 | 37.95 | 38.16 | 00:00:00 | | 2005-09-05 | 6,700 | 38.50 | 39.11 | 38.50 | 39.11 | 00:00:00 | | 2005-09-06 | 323,800 | 39.32 | 39.32 | 37.25 | 37.30 | 00:00:00 | | 2005-09-07 | 0 | 37.30 | 37.30 | 37.30 | 37.30 | 00:00:00 | | 2005-09-08 | 481,100 | 37.40 | 37.40 | 35.20 | 35.76 | 00:00:00 | | 2005-09-09 | 370,900 | 36.00 | 36.50 | 35.53 | 35.97 | 00:00:00 | | 2005-09-12 | 85,900 | 36.28 | 36.40 | 35.50 | 36.07 | 00:00:00 | | 2005-09-13 | 120,800 | 36.06 | 36.30 | 35.21 | 35.65 | 00:00:00 | | 2005-09-14 | 84,200 | 35.67 | 36.90 | 35.67 | 36.10 | 00:00:00 | | 2005-09-15 | 214,300 | 36.30 | 36.50 | 36.00 | 36.50 | 00:00:00 | | 2005-09-16 | 120,200 | 36.59 | 38.45 | 36.50 | 38.40 | 00:00:00 | | 2005-09-19 | 183,000 | 38.19 | 39.36 | 37.30 | 37.30 | 00:00:00 | | 2005-09-20 | 80,600 | 37.80 | 38.00 | 37.00 | 37.49 | 00:00:00 | | 2005-09-21 | 158,500 | 37.28 | 37.67 | 36.00 | 36.79 | 00:00:00 | | 2005-09-22 | 342,600 | 36.02 | 36.11 | 34.80 | 35.00 | 00:00:00 | | 2005-09-23 | 114,400 | 35.49 | 36.79 | 35.30 | 36.50 | 00:00:00 | | 2005-09-26 | 173,400 | 36.01 | 37.20 | 36.01 | 36.23 | 00:00:00 | | 2005-09-27 | 61,700 | 36.24 | 36.50 | 35.61 | 35.75 | 00:00:00 | | 2005-09-28 | 131,400 | 36.10 | 37.00 | 35.86 | 36.50 | 00:00:00 | | 2005-09-29 | 156,600 | 36.51 | 36.95 | 35.85 | 35.85 | 00:00:00 | | 2005-09-30 | 208,000 | 36.12 | 36.30 | 35.65 | 36.20 | 00:00:00 | | 2005-10-03 | 93,200 | 35.94 | 36.50 | 35.80 | 35.83 | 00:00:00 | | 2005-10-04 | 135,400 | 36.40 | 36.68 | 35.30 | 35.40 | 00:00:00 | | 2005-10-05 | 280,200 | 35.90 | 35.90 | 32.82 | 35.07 | 00:00:00 | | 2005-10-06 | 138,200 | 34.15 | 36.14 | 34.15 | 35.05 | 00:00:00 | | 2005-10-07 | 219,800 | 35.05 | 36.30 | 35.05 | 35.51 | 00:00:00 | | 2005-10-10 | 75,800 | 36.10 | 36.10 | 35.00 | 35.20 | 00:00:00 | | 2005-10-11 | 89,900 | 35.64 | 36.90 | 35.64 | 36.51 | 00:00:00 | | 2005-10-12 | 0 | 36.51 | 36.51 | 36.51 | 36.51 | 00:00:00 | | 2005-10-13 | 128,800 | 36.49 | 37.60 | 35.50 | 36.50 | 00:00:00 | | 2005-10-14 | 479,800 | 37.30 | 39.39 | 37.30 | 38.80 | 00:00:00 | | 2005-10-17 | 322,200 | 39.28 | 39.28 | 38.40 | 38.50 | 00:00:00 | | 2005-10-18 | 110,900 | 38.01 | 39.20 | 38.01 | 38.75 | 00:00:00 | | 2005-10-19 | 74,800 | 38.50 | 38.75 | 36.50 | 37.70 | 00:00:00 | | 2005-10-20 | 114,800 | 37.15 | 38.79 | 37.15 | 37.99 | 00:00:00 | | 2005-10-21 | 156,200 | 38.41 | 39.78 | 37.60 | 38.76 | 00:00:00 | | 2005-10-24 | 103,900 | 38.60 | 40.00 | 38.60 | 40.00 | 00:00:00 | | 2005-10-25 | 151,100 | 40.00 | 40.13 | 38.60 | 38.60 | 00:00:00 | | 2005-10-26 | 56,700 | 39.00 | 39.75 | 38.68 | 39.30 | 00:00:00 | | 2005-10-27 | 90,200 | 38.30 | 38.70 | 37.70 | 37.80 | 00:00:00 | | 2005-10-28 | 87,600 | 37.98 | 39.00 | 37.89 | 39.00 | 00:00:00 | | 2005-10-31 | 64,000 | 39.02 | 39.45 | 38.57 | 39.21 | 00:00:00 | | 2005-11-01 | 234,500 | 39.30 | 42.39 | 39.30 | 42.00 | 00:00:00 | | 2005-11-02 | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 00:00:00 | | 2005-11-03 | 214,300 | 44.18 | 45.10 | 43.30 | 43.44 | 00:00:00 | | 2005-11-04 | 64,100 | 43.14 | 43.85 | 42.80 | 43.60 | 00:00:00 | | 2005-11-07 | 60,400 | 43.40 | 44.30 | 43.05 | 43.15 | 00:00:00 | | 2005-11-08 | 120,500 | 44.00 | 44.20 | 43.63 | 44.10 | 00:00:00 | | 2005-11-09 | 85,400 | 44.10 | 45.00 | 43.43 | 45.00 | 00:00:00 | | 2005-11-10 | 43,300 | 44.50 | 46.00 | 44.50 | 46.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
