|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-10 | 43,300 | 44.50 | 46.00 | 44.50 | 46.00 | 00:00:00 | | 2005-11-11 | 145,200 | 45.50 | 46.60 | 45.50 | 46.60 | 00:00:00 | | 2005-11-14 | 60,900 | 46.11 | 46.90 | 45.97 | 46.01 | 00:00:00 | | 2005-11-15 | 0 | 46.01 | 46.01 | 46.01 | 46.01 | 00:00:00 | | 2005-11-16 | 42,300 | 45.00 | 45.95 | 45.00 | 45.01 | 00:00:00 | | 2005-11-17 | 35,100 | 45.07 | 47.00 | 45.07 | 47.00 | 00:00:00 | | 2005-11-18 | 38,500 | 47.50 | 49.30 | 47.50 | 48.30 | 00:00:00 | | 2005-11-21 | 179,200 | 48.10 | 48.62 | 47.52 | 47.52 | 00:00:00 | | 2005-11-22 | 177,400 | 47.00 | 47.23 | 45.50 | 47.00 | 00:00:00 | | 2005-11-23 | 28,100 | 47.00 | 47.78 | 46.89 | 47.50 | 00:00:00 | | 2005-11-24 | 6,700 | 47.00 | 48.10 | 47.00 | 48.00 | 00:00:00 | | 2005-11-25 | 74,100 | 48.00 | 48.50 | 46.50 | 48.00 | 00:00:00 | | 2005-11-28 | 66,400 | 48.50 | 48.87 | 45.77 | 46.40 | 00:00:00 | | 2005-11-29 | 134,600 | 46.60 | 49.30 | 46.60 | 49.29 | 00:00:00 | | 2005-11-30 | 107,700 | 49.00 | 51.00 | 48.52 | 50.89 | 00:00:00 | | 2005-12-01 | 167,300 | 50.80 | 52.00 | 50.80 | 51.90 | 00:00:00 | | 2005-12-02 | 18,000 | 51.00 | 53.50 | 51.00 | 52.95 | 00:00:00 | | 2005-12-05 | 118,200 | 51.99 | 52.97 | 50.70 | 51.99 | 00:00:00 | | 2005-12-06 | 132,800 | 54.49 | 54.60 | 51.01 | 54.49 | 00:00:00 | | 2005-12-07 | 110,600 | 53.50 | 55.29 | 52.62 | 53.50 | 00:00:00 | | 2005-12-08 | 33,600 | 54.20 | 54.61 | 53.00 | 54.20 | 00:00:00 | | 2005-12-09 | 20,200 | 54.48 | 54.50 | 52.80 | 54.48 | 00:00:00 | | 2005-12-12 | 39,900 | 54.14 | 54.30 | 51.45 | 54.14 | 00:00:00 | | 2005-12-13 | 56,800 | 53.60 | 54.00 | 52.50 | 53.60 | 00:00:00 | | 2005-12-14 | 119,800 | 57.00 | 57.81 | 53.00 | 57.00 | 00:00:00 | | 2005-12-15 | 103,500 | 57.00 | 59.95 | 56.50 | 57.70 | 00:00:00 | | 2005-12-16 | 163,900 | 61.00 | 61.82 | 58.00 | 61.00 | 00:00:00 | | 2005-12-19 | 99,200 | 62.20 | 64.60 | 61.00 | 62.20 | 00:00:00 | | 2005-12-20 | 36,900 | 60.45 | 63.41 | 59.10 | 60.45 | 00:00:00 | | 2005-12-21 | 62,900 | 60.01 | 62.00 | 59.00 | 60.01 | 00:00:00 | | 2005-12-22 | 78,400 | 63.00 | 63.00 | 60.00 | 63.00 | 00:00:00 | | 2005-12-23 | 32,700 | 65.01 | 67.50 | 63.00 | 65.01 | 00:00:00 | | 2005-12-26 | 14,300 | 65.51 | 67.30 | 65.51 | 67.00 | 00:00:00 | | 2005-12-27 | 91,200 | 65.50 | 68.48 | 65.15 | 65.50 | 00:00:00 | | 2005-12-28 | 109,600 | 65.70 | 66.99 | 65.30 | 65.70 | 00:00:00 | | 2005-12-29 | 36,100 | 65.70 | 67.45 | 65.70 | 66.42 | 00:00:00 | | 2005-12-30 | 0 | 66.42 | 66.42 | 66.42 | 66.42 | 00:00:00 | | 2006-01-02 | 6,300 | 65.50 | 66.00 | 64.99 | 65.50 | 00:00:00 | | 2006-01-03 | 253,800 | 62.00 | 66.45 | 61.05 | 62.00 | 00:00:00 | | 2006-01-04 | 90,400 | 63.80 | 64.80 | 61.60 | 63.80 | 00:00:00 | | 2006-01-05 | 205,000 | 61.25 | 64.60 | 61.25 | 61.25 | 00:00:00 | | 2006-01-06 | 66,500 | 60.55 | 62.40 | 59.89 | 60.55 | 00:00:00 | | 2006-01-09 | 265,300 | 60.90 | 60.90 | 56.11 | 58.50 | 00:00:00 | | 2006-01-10 | 241,000 | 61.50 | 61.50 | 57.80 | 61.50 | 00:00:00 | | 2006-01-11 | 246,700 | 60.88 | 63.29 | 60.02 | 61.43 | 00:00:00 | | 2006-01-12 | 106,000 | 61.50 | 61.61 | 60.00 | 60.60 | 00:00:00 | | 2006-01-13 | 63,100 | 61.00 | 61.41 | 60.00 | 60.20 | 00:00:00 | | 2006-01-16 | 21,900 | 60.50 | 61.50 | 60.50 | 61.50 | 00:00:00 | | 2006-01-17 | 180,500 | 61.00 | 61.50 | 58.50 | 59.16 | 00:00:00 | | 2006-01-18 | 103,600 | 58.60 | 59.24 | 55.99 | 58.92 | 00:00:00 | | 2006-01-19 | 147,500 | 61.19 | 62.19 | 59.61 | 61.60 | 00:00:00 | | 2006-01-20 | 214,900 | 61.90 | 61.90 | 60.00 | 60.90 | 00:00:00 | | 2006-01-23 | 55,400 | 60.10 | 61.00 | 58.69 | 59.90 | 00:00:00 | | 2006-01-24 | 109,600 | 60.55 | 62.00 | 59.00 | 60.70 | 00:00:00 | | 2006-01-25 | 0 | 60.70 | 60.70 | 60.70 | 60.70 | 00:00:00 | | 2006-01-26 | 239,800 | 61.85 | 66.50 | 61.85 | 65.60 | 00:00:00 | | 2006-01-27 | 165,800 | 65.71 | 67.99 | 65.71 | 67.60 | 00:00:00 | | 2006-01-30 | 142,800 | 67.99 | 70.89 | 67.00 | 68.10 | 00:00:00 | | 2006-01-31 | 75,900 | 67.00 | 69.57 | 65.75 | 67.80 | 00:00:00 | | 2006-02-01 | 42,900 | 66.99 | 67.49 | 63.81 | 65.30 | 00:00:00 | | 2006-02-02 | 73,400 | 64.10 | 66.97 | 64.10 | 66.80 | 00:00:00 | | 2006-02-03 | 55,600 | 65.51 | 66.19 | 64.13 | 64.60 | 00:00:00 | | 2006-02-06 | 44,000 | 64.70 | 66.85 | 64.70 | 66.48 | 00:00:00 | | 2006-02-07 | 91,200 | 66.49 | 67.50 | 63.50 | 63.67 | 00:00:00 | | 2006-02-08 | 61,700 | 63.99 | 64.50 | 63.00 | 63.82 | 00:00:00 | | 2006-02-09 | 37,700 | 63.70 | 65.30 | 63.70 | 64.70 | 00:00:00 | | 2006-02-10 | 59,900 | 65.00 | 68.50 | 64.90 | 67.60 | 00:00:00 | | 2006-02-13 | 41,700 | 66.01 | 68.00 | 65.52 | 65.75 | 00:00:00 | | 2006-02-14 | 34,800 | 65.75 | 66.00 | 64.61 | 65.25 | 00:00:00 | | 2006-02-15 | 46,800 | 65.30 | 68.00 | 65.30 | 67.47 | 00:00:00 | | 2006-02-16 | 99,700 | 66.50 | 69.81 | 66.50 | 68.01 | 00:00:00 | | 2006-02-17 | 95,300 | 68.00 | 71.90 | 68.00 | 70.00 | 00:00:00 | | 2006-02-20 | 21,700 | 70.00 | 70.00 | 69.70 | 69.75 | 00:00:00 | | 2006-02-21 | 226,500 | 69.60 | 72.00 | 69.60 | 70.01 | 00:00:00 | | 2006-02-22 | 145,200 | 71.49 | 74.40 | 70.19 | 72.00 | 00:00:00 | | 2006-02-23 | 58,500 | 71.99 | 74.00 | 70.42 | 71.50 | 00:00:00 | | 2006-02-24 | 49,500 | 70.00 | 71.00 | 68.56 | 70.07 | 00:00:00 | | 2006-02-27 | 0 | 70.07 | 70.07 | 70.07 | 70.07 | 00:00:00 | | 2006-02-28 | 0 | 70.07 | 70.07 | 70.07 | 70.07 | 00:00:00 | | 2006-03-01 | 30,500 | 70.07 | 70.93 | 68.61 | 69.15 | 00:00:00 | | 2006-03-02 | 116,700 | 69.17 | 69.17 | 65.41 | 65.41 | 00:00:00 | | 2006-03-03 | 125,700 | 66.00 | 68.55 | 64.51 | 66.00 | 00:00:00 | | 2006-03-06 | 62,600 | 65.52 | 67.49 | 62.02 | 63.53 | 00:00:00 | | 2006-03-07 | 281,800 | 63.80 | 63.99 | 57.66 | 61.80 | 00:00:00 | | 2006-03-08 | 101,300 | 61.90 | 62.94 | 59.19 | 61.70 | 00:00:00 | | 2006-03-09 | 177,600 | 61.01 | 64.85 | 58.49 | 58.70 | 00:00:00 | | 2006-03-10 | 390,000 | 60.00 | 60.17 | 54.55 | 54.80 | 00:00:00 | | 2006-03-13 | 104,700 | 56.00 | 57.46 | 54.78 | 57.10 | 00:00:00 | | 2006-03-14 | 139,500 | 57.39 | 58.40 | 55.50 | 58.20 | 00:00:00 | | 2006-03-15 | 334,500 | 58.39 | 62.20 | 58.17 | 62.20 | 00:00:00 | | 2006-03-16 | 98,000 | 62.20 | 63.98 | 60.81 | 61.20 | 00:00:00 | | 2006-03-17 | 208,100 | 61.52 | 62.00 | 59.72 | 61.30 | 00:00:00 | | 2006-03-20 | 113,800 | 60.80 | 63.59 | 59.21 | 63.35 | 00:00:00 | | 2006-03-21 | 86,900 | 63.30 | 64.77 | 61.70 | 62.00 | 00:00:00 | | 2006-03-22 | 69,700 | 62.01 | 63.06 | 61.30 | 62.50 | 00:00:00 | | 2006-03-23 | 93,300 | 62.45 | 62.50 | 59.50 | 59.50 | 00:00:00 | | 2006-03-24 | 75,800 | 59.70 | 61.05 | 59.70 | 60.10 | 00:00:00 | | 2006-03-27 | 110,300 | 60.00 | 61.20 | 58.20 | 58.30 | 00:00:00 | | 2006-03-28 | 72,700 | 58.30 | 59.29 | 56.70 | 57.06 | 00:00:00 | | 2006-03-29 | 45,600 | 57.01 | 58.85 | 57.01 | 57.11 | 00:00:00 | | 2006-03-30 | 76,600 | 57.19 | 57.29 | 55.71 | 55.90 | 00:00:00 | | 2006-03-31 | 63,100 | 56.11 | 59.00 | 56.00 | 58.05 | 00:00:00 | | 2006-04-03 | 41,900 | 58.50 | 58.86 | 57.50 | 58.30 | 00:00:00 | | 2006-04-04 | 44,500 | 58.00 | 59.93 | 58.00 | 59.93 | 00:00:00 | | 2006-04-05 | 162,100 | 59.98 | 61.80 | 59.80 | 61.10 | 00:00:00 | | 2006-04-06 | 87,000 | 61.50 | 62.55 | 61.17 | 62.30 | 00:00:00 | | 2006-04-07 | 96,400 | 62.57 | 63.00 | 61.00 | 61.00 | 00:00:00 | | 2006-04-10 | 190,700 | 62.40 | 63.50 | 61.00 | 62.95 | 00:00:00 | | 2006-04-11 | 163,200 | 60.95 | 63.70 | 60.21 | 60.50 | 00:00:00 | | 2006-04-12 | 82,200 | 61.20 | 61.20 | 58.83 | 59.30 | 00:00:00 | | 2006-04-13 | 614,400 | 59.99 | 69.90 | 59.99 | 69.15 | 00:00:00 | | 2006-04-14 | 0 | 69.15 | 69.15 | 69.15 | 69.15 | 00:00:00 | | 2006-04-17 | 384,200 | 69.90 | 73.93 | 69.38 | 70.40 | 00:00:00 | | 2006-04-18 | 160,900 | 70.35 | 71.50 | 67.30 | 70.85 | 00:00:00 | | 2006-04-19 | 233,400 | 72.50 | 74.30 | 71.00 | 72.35 | 00:00:00 | | 2006-04-20 | 163,900 | 72.10 | 77.20 | 72.00 | 76.50 | 00:00:00 | | 2006-04-21 | 0 | 76.50 | 76.50 | 76.50 | 76.50 | 00:00:00 | | 2006-04-24 | 100,000 | 77.00 | 77.00 | 72.00 | 74.29 | 00:00:00 | | 2006-04-25 | 144,300 | 76.00 | 78.50 | 73.33 | 74.98 | 00:00:00 | | 2006-04-26 | 123,200 | 75.40 | 79.49 | 75.10 | 79.39 | 00:00:00 | | 2006-04-27 | 90,600 | 79.39 | 79.75 | 76.26 | 76.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
