|
 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 | | 2018-05-21 | 2,641,200 | 14.86 | 14.90 | 14.20 | 14.74 | 00:00:00 | | 2018-05-22 | 4,027,300 | 14.94 | 15.23 | 14.59 | 15.00 | 00:00:00 | | 2018-05-23 | 2,460,900 | 14.68 | 14.89 | 14.15 | 14.20 | 00:00:00 | | 2018-05-24 | 2,895,300 | 13.80 | 14.67 | 13.56 | 14.15 | 00:00:00 | | 2018-05-25 | 2,207,900 | 14.51 | 14.88 | 14.25 | 14.39 | 00:00:00 | | 2018-05-28 | 1,824,900 | 14.40 | 14.44 | 13.18 | 13.25 | 00:00:00 | | 2018-05-29 | 3,250,300 | 13.70 | 14.34 | 13.50 | 13.91 | 00:00:00 | | 2018-05-30 | 3,339,300 | 13.95 | 14.45 | 13.24 | 13.49 | 00:00:00 | | 2018-06-01 | 2,911,000 | 13.67 | 13.96 | 12.94 | 13.29 | 00:00:00 | | 2018-06-04 | 2,737,500 | 13.47 | 14.34 | 13.47 | 14.30 | 00:00:00 | | 2018-06-05 | 2,936,800 | 14.36 | 14.36 | 13.41 | 13.53 | 00:00:00 | | 2018-06-06 | 3,905,100 | 13.55 | 13.55 | 12.69 | 12.80 | 00:00:00 | | 2018-06-07 | 3,934,000 | 12.40 | 12.43 | 11.56 | 11.97 | 00:00:00 | | 2018-06-08 | 2,815,900 | 12.09 | 12.45 | 11.62 | 12.25 | 00:00:00 | | 2018-06-11 | 2,620,300 | 12.36 | 12.93 | 12.06 | 12.24 | 00:00:00 | | 2018-06-12 | 2,201,500 | 12.30 | 12.60 | 11.97 | 12.35 | 00:00:00 | | 2018-06-13 | 4,306,000 | 12.44 | 12.90 | 12.18 | 12.50 | 00:00:00 | | 2018-06-14 | 3,185,100 | 12.63 | 12.85 | 12.00 | 12.10 | 00:00:00 | | 2018-06-15 | 2,856,200 | 12.03 | 12.20 | 11.28 | 11.45 | 00:00:00 | | 2018-06-18 | 1,802,200 | 11.30 | 11.45 | 11.02 | 11.10 | 00:00:00 | | 2018-06-19 | 3,358,000 | 10.90 | 11.99 | 10.76 | 11.74 | 00:00:00 | | 2018-06-20 | 2,695,100 | 12.01 | 12.35 | 11.62 | 11.80 | 00:00:00 | | 2018-06-21 | 1,680,300 | 11.73 | 11.91 | 11.28 | 11.55 | 00:00:00 | | 2018-06-22 | 2,646,700 | 11.42 | 11.68 | 10.95 | 11.09 | 00:00:00 | | 2018-06-25 | 3,233,900 | 11.16 | 11.27 | 10.50 | 10.61 | 00:00:00 | | 2018-06-26 | 3,129,300 | 10.65 | 10.88 | 10.32 | 10.47 | 00:00:00 | | 2018-06-27 | 4,254,000 | 10.30 | 10.43 | 9.90 | 10.18 | 00:00:00 | | 2018-06-28 | 4,426,700 | 10.05 | 10.76 | 10.01 | 10.65 | 00:00:00 | | 2018-06-29 | 3,346,500 | 10.85 | 10.99 | 10.30 | 10.42 | 00:00:00 | | 2018-07-02 | 1,841,300 | 10.30 | 10.33 | 10.00 | 10.12 | 00:00:00 | | 2018-07-03 | 3,651,600 | 10.24 | 10.70 | 10.16 | 10.20 | 00:00:00 | | 2018-07-04 | 2,489,100 | 10.25 | 10.64 | 10.08 | 10.50 | 00:00:00 | | 2018-07-05 | 2,715,600 | 10.70 | 10.79 | 10.25 | 10.61 | 00:00:00 | | 2018-07-06 | 3,994,700 | 10.69 | 11.26 | 10.61 | 11.12 | 00:00:00 | | 2018-07-09 | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 00:00:00 | | 2018-07-10 | 1,750,700 | 11.32 | 11.39 | 10.91 | 10.97 | 00:00:00 | | 2018-07-11 | 1,599,800 | 10.90 | 11.06 | 10.67 | 10.67 | 00:00:00 | | 2018-07-12 | 2,410,700 | 10.81 | 11.12 | 10.76 | 11.09 | 00:00:00 | | 2018-07-13 | 2,337,700 | 11.08 | 11.32 | 10.94 | 11.21 | 00:00:00 | | 2018-07-16 | 8,036,400 | 11.50 | 12.58 | 11.47 | 12.51 | 00:00:00 | | 2018-07-17 | 10,684,200 | 12.60 | 13.74 | 12.58 | 12.89 | 00:00:00 | | 2018-07-18 | 4,859,900 | 13.18 | 13.57 | 12.90 | 13.22 | 00:00:00 | | 2018-07-19 | 3,898,700 | 13.09 | 13.09 | 12.51 | 12.90 | 00:00:00 | | 2018-07-20 | 6,384,100 | 13.60 | 14.03 | 13.37 | 13.56 | 00:00:00 | | 2018-07-23 | 3,196,800 | 13.56 | 13.78 | 13.12 | 13.60 | 00:00:00 | | 2018-07-24 | 3,396,600 | 13.98 | 14.10 | 13.81 | 13.90 | 00:00:00 | | 2018-07-25 | 4,969,900 | 14.04 | 14.83 | 13.99 | 14.83 | 00:00:00 | | 2018-07-26 | 3,061,900 | 14.72 | 14.95 | 14.40 | 14.63 | 00:00:00 | | 2018-07-27 | 2,723,200 | 14.72 | 14.95 | 14.70 | 14.80 | 00:00:00 | | 2018-07-30 | 2,686,000 | 14.90 | 15.00 | 14.28 | 14.45 | 00:00:00 | | 2018-07-31 | 3,348,300 | 14.45 | 14.45 | 13.72 | 13.81 | 00:00:00 | | 2018-08-01 | 3,897,400 | 13.75 | 13.96 | 13.25 | 13.70 | 00:00:00 | | 2018-08-02 | 5,960,600 | 13.80 | 14.10 | 13.26 | 13.60 | 00:00:00 | | 2018-08-03 | 5,619,100 | 13.70 | 14.63 | 13.66 | 14.44 | 00:00:00 | | 2018-08-06 | 3,812,200 | 14.55 | 14.88 | 14.30 | 14.36 | 00:00:00 | | 2018-08-07 | 3,865,900 | 14.57 | 14.79 | 13.91 | 13.99 | 00:00:00 | | 2018-08-08 | 3,673,700 | 13.87 | 14.24 | 13.30 | 13.39 | 00:00:00 | | 2018-08-09 | 4,858,600 | 13.58 | 13.63 | 12.83 | 13.05 | 00:00:00 | | 2018-08-10 | 3,489,300 | 12.90 | 12.90 | 12.10 | 12.31 | 00:00:00 | | 2018-08-13 | 5,154,700 | 12.10 | 12.41 | 11.76 | 12.41 | 00:00:00 | | 2018-08-14 | 3,278,600 | 12.75 | 12.77 | 12.18 | 12.48 | 00:00:00 | | 2018-08-15 | 3,496,300 | 12.09 | 12.69 | 12.00 | 12.62 | 00:00:00 | | 2018-08-16 | 4,188,100 | 12.80 | 13.12 | 12.48 | 12.55 | 00:00:00 | | 2018-08-17 | 2,289,500 | 12.25 | 12.44 | 12.11 | 12.16 | 00:00:00 | | 2018-08-20 | 3,030,000 | 12.28 | 12.45 | 12.02 | 12.36 | 00:00:00 | | 2018-08-21 | 8,217,300 | 12.21 | 12.27 | 11.06 | 11.14 | 00:00:00 | | 2018-08-22 | 6,187,500 | 11.04 | 11.29 | 10.66 | 11.25 | 00:00:00 | | 2018-08-23 | 8,018,800 | 11.36 | 11.55 | 10.63 | 10.63 | 00:00:00 | | 2018-08-24 | 7,585,700 | 10.95 | 11.09 | 10.35 | 10.39 | 00:00:00 | | 2018-08-27 | 6,590,300 | 10.56 | 10.89 | 10.27 | 10.77 | 00:00:00 | | 2018-08-28 | 4,461,700 | 10.66 | 10.88 | 10.40 | 10.56 | 00:00:00 | | 2018-08-29 | 5,942,800 | 10.65 | 11.30 | 10.55 | 11.22 | 00:00:00 | | 2018-08-30 | 4,923,200 | 11.00 | 11.09 | 10.71 | 10.88 | 00:00:00 | | 2018-08-31 | 5,010,200 | 10.93 | 11.30 | 10.82 | 11.21 | 00:00:00 | | 2018-09-03 | 2,831,500 | 11.04 | 11.15 | 10.82 | 10.86 | 00:00:00 | | 2018-09-04 | 7,315,300 | 10.85 | 11.05 | 10.12 | 10.12 | 00:00:00 | | 2018-09-05 | 4,313,800 | 10.17 | 10.27 | 10.00 | 10.02 | 00:00:00 | | 2018-09-06 | 8,148,100 | 10.24 | 10.29 | 9.71 | 10.04 | 00:00:00 | | 2018-09-10 | 6,315,800 | 10.48 | 10.54 | 9.97 | 10.12 | 00:00:00 | | 2018-09-11 | 5,752,800 | 9.88 | 9.94 | 9.58 | 9.61 | 00:00:00 | | 2018-09-12 | 4,576,100 | 9.74 | 9.84 | 9.58 | 9.62 | 00:00:00 | | 2018-09-13 | 4,776,000 | 9.71 | 9.74 | 9.25 | 9.31 | 00:00:00 | | 2018-09-14 | 5,942,200 | 9.35 | 9.52 | 9.19 | 9.33 | 00:00:00 | | 2018-09-17 | 9,119,000 | 9.30 | 10.20 | 9.18 | 10.01 | 00:00:00 | | 2018-09-18 | 5,820,600 | 10.15 | 10.50 | 10.06 | 10.31 | 00:00:00 | | 2018-09-19 | 6,453,900 | 10.31 | 10.70 | 10.04 | 10.50 | 00:00:00 | | 2018-09-20 | 8,249,100 | 10.76 | 11.10 | 10.72 | 11.09 | 00:00:00 | | 2018-09-21 | 6,477,400 | 11.20 | 11.60 | 11.15 | 11.41 | 00:00:00 | | 2018-09-25 | 2,039,700 | 10.03 | 10.37 | 10.03 | 10.29 | 00:00:00 | | 2018-09-26 | 5,865,400 | 10.75 | 11.16 | 10.73 | 10.90 | 00:00:00 | | 2018-09-27 | 6,925,400 | 11.00 | 11.60 | 10.96 | 11.60 | 00:00:00 | | 2018-09-28 | 6,237,200 | 11.37 | 11.58 | 10.95 | 11.05 | 00:00:00 | | 2018-10-01 | 5,657,100 | 11.16 | 11.36 | 10.57 | 10.61 | 00:00:00 | | 2018-10-02 | 7,612,300 | 11.21 | 11.51 | 11.12 | 11.49 | 00:00:00 | | 2018-10-04 | 9,102,400 | 12.00 | 12.33 | 11.66 | 12.15 | 00:00:00 | | 2018-10-05 | 5,839,300 | 12.50 | 12.60 | 12.10 | 12.40 | 00:00:00 | | 2018-10-09 | 9,268,500 | 14.64 | 15.08 | 14.15 | 14.83 | 00:00:00 | | 2018-10-10 | 11,892,000 | 14.45 | 14.45 | 13.16 | 13.30 | 00:00:00 | | 2018-10-11 | 9,601,800 | 13.80 | 14.05 | 13.30 | 13.54 | 00:00:00 | | 2018-10-15 | 12,645,000 | 14.00 | 14.46 | 13.45 | 14.09 | 00:00:00 | | 2018-10-16 | 13,492,600 | 14.55 | 16.15 | 14.45 | 15.90 | 00:00:00 | | 2018-10-17 | 14,488,200 | 15.53 | 16.97 | 15.52 | 16.25 | 00:00:00 | | 2018-10-18 | 10,704,800 | 16.15 | 16.82 | 16.01 | 16.18 | 00:00:00 | | 2018-10-19 | 8,905,700 | 16.55 | 16.79 | 15.90 | 16.21 | 00:00:00 | | 2018-10-22 | 6,175,600 | 16.56 | 16.78 | 16.32 | 16.60 | 00:00:00 | | 2018-10-23 | 5,092,300 | 16.20 | 16.62 | 16.10 | 16.56 | 00:00:00 | | 2018-10-24 | 5,539,900 | 16.43 | 16.67 | 15.86 | 15.94 | 00:00:00 | | 2018-10-25 | 5,901,100 | 16.15 | 16.78 | 16.07 | 16.45 | 00:00:00 | | 2018-10-26 | 11,058,100 | 16.60 | 18.21 | 16.53 | 18.21 | 00:00:00 | | 2018-10-29 | 15,343,300 | 17.44 | 17.75 | 16.74 | 17.03 | 00:00:00 | | 2018-10-30 | 9,228,300 | 17.38 | 18.41 | 17.03 | 18.41 | 00:00:00 | | 2018-10-31 | 11,669,900 | 18.25 | 18.89 | 17.70 | 18.40 | 00:00:00 | | 2018-11-01 | 9,581,200 | 18.01 | 19.25 | 18.01 | 19.25 | 00:00:00 | | 2018-11-05 | 8,912,100 | 19.35 | 20.41 | 18.65 | 20.40 | 00:00:00 | | 2018-11-06 | 11,511,100 | 19.90 | 21.27 | 19.54 | 20.51 | 00:00:00 | | 2018-11-07 | 7,972,600 | 20.90 | 21.12 | 19.92 | 20.20 | 00:00:00 | | 2018-11-08 | 6,390,800 | 20.41 | 20.54 | 19.49 | 19.77 | 00:00:00 | | 2018-11-09 | 9,087,200 | 19.76 | 20.06 | 19.01 | 19.94 | 00:00:00 | | 2018-11-12 | 5,920,700 | 20.07 | 20.39 | 19.55 | 19.60 | 00:00:00 | | 2018-11-13 | 6,111,000 | 19.75 | 20.01 | 19.11 | 19.55 | 00:00:00 | | 2018-11-14 | 5,254,100 | 19.45 | 20.15 | 19.45 | 20.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
