|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-27 | 90,600 | 79.39 | 79.75 | 76.26 | 76.90 | 00:00:00 | | 2006-04-28 | 408,400 | 76.62 | 78.00 | 74.10 | 78.00 | 00:00:00 | | 2006-05-01 | 0 | 78.00 | 78.00 | 78.00 | 78.00 | 00:00:00 | | 2006-05-02 | 100,200 | 77.80 | 78.51 | 74.79 | 76.00 | 00:00:00 | | 2006-05-03 | 86,800 | 76.99 | 76.99 | 75.40 | 76.50 | 00:00:00 | | 2006-05-04 | 135,800 | 76.99 | 81.05 | 76.60 | 81.00 | 00:00:00 | | 2006-05-05 | 180,400 | 81.20 | 82.00 | 80.20 | 81.00 | 00:00:00 | | 2006-05-08 | 72,400 | 81.00 | 84.10 | 81.00 | 82.80 | 00:00:00 | | 2006-05-09 | 209,300 | 84.50 | 84.50 | 80.35 | 82.80 | 00:00:00 | | 2006-05-10 | 67,600 | 82.00 | 82.19 | 80.20 | 81.46 | 00:00:00 | | 2006-05-11 | 180,700 | 81.50 | 83.00 | 76.60 | 78.90 | 00:00:00 | | 2006-05-12 | 77,000 | 78.00 | 79.95 | 75.28 | 78.80 | 00:00:00 | | 2006-05-15 | 185,700 | 76.50 | 79.30 | 76.50 | 76.50 | 00:00:00 | | 2006-05-16 | 186,500 | 77.50 | 78.20 | 75.40 | 76.11 | 00:00:00 | | 2006-05-17 | 259,900 | 76.50 | 76.50 | 70.78 | 72.30 | 00:00:00 | | 2006-05-18 | 298,300 | 72.90 | 73.60 | 68.16 | 68.47 | 00:00:00 | | 2006-05-19 | 58,400 | 71.49 | 71.49 | 67.60 | 70.49 | 00:00:00 | | 2006-05-22 | 134,400 | 69.03 | 72.17 | 62.66 | 70.00 | 00:00:00 | | 2006-05-23 | 158,500 | 71.00 | 73.30 | 70.40 | 72.01 | 00:00:00 | | 2006-05-24 | 232,400 | 72.00 | 72.50 | 66.50 | 70.00 | 00:00:00 | | 2006-05-25 | 64,400 | 70.80 | 71.32 | 69.48 | 70.99 | 00:00:00 | | 2006-05-26 | 106,700 | 73.00 | 73.01 | 70.54 | 71.05 | 00:00:00 | | 2006-05-29 | 34,500 | 70.20 | 72.00 | 70.06 | 71.25 | 00:00:00 | | 2006-05-30 | 162,400 | 71.30 | 71.98 | 68.00 | 69.50 | 00:00:00 | | 2006-05-31 | 141,900 | 72.00 | 72.80 | 69.99 | 70.61 | 00:00:00 | | 2006-06-01 | 156,800 | 71.00 | 75.00 | 70.55 | 75.00 | 00:00:00 | | 2006-06-02 | 198,200 | 75.00 | 77.31 | 75.00 | 76.00 | 00:00:00 | | 2006-06-05 | 40,800 | 74.10 | 75.70 | 73.35 | 73.80 | 00:00:00 | | 2006-06-06 | 27,500 | 73.09 | 73.80 | 69.50 | 69.50 | 00:00:00 | | 2006-06-07 | 29,600 | 71.00 | 71.38 | 69.10 | 69.10 | 00:00:00 | | 2006-06-08 | 103,400 | 69.18 | 72.50 | 66.33 | 72.50 | 00:00:00 | | 2006-06-09 | 90,500 | 73.90 | 75.90 | 72.17 | 72.50 | 00:00:00 | | 2006-06-12 | 133,000 | 72.55 | 72.55 | 67.65 | 68.65 | 00:00:00 | | 2006-06-13 | 92,700 | 68.71 | 70.76 | 66.67 | 67.60 | 00:00:00 | | 2006-06-14 | 92,100 | 67.55 | 69.28 | 66.02 | 66.50 | 00:00:00 | | 2006-06-16 | 206,900 | 70.00 | 73.30 | 70.00 | 70.80 | 00:00:00 | | 2006-06-19 | 121,600 | 71.20 | 73.89 | 71.20 | 73.00 | 00:00:00 | | 2006-06-20 | 111,300 | 72.90 | 75.23 | 72.60 | 74.85 | 00:00:00 | | 2006-06-21 | 156,500 | 74.68 | 80.28 | 74.68 | 78.30 | 00:00:00 | | 2006-06-22 | 157,200 | 78.71 | 81.00 | 76.00 | 76.25 | 00:00:00 | | 2006-06-23 | 46,600 | 76.81 | 77.43 | 76.12 | 76.12 | 00:00:00 | | 2006-06-26 | 34,800 | 76.51 | 77.56 | 73.94 | 73.95 | 00:00:00 | | 2006-06-27 | 77,200 | 73.00 | 75.85 | 73.00 | 74.00 | 00:00:00 | | 2006-06-28 | 120,000 | 74.50 | 75.73 | 70.02 | 72.86 | 00:00:00 | | 2006-06-29 | 132,300 | 73.00 | 75.50 | 73.00 | 75.50 | 00:00:00 | | 2006-06-30 | 54,900 | 75.80 | 77.26 | 74.55 | 77.00 | 00:00:00 | | 2006-07-03 | 97,500 | 77.00 | 78.49 | 75.94 | 76.89 | 00:00:00 | | 2006-07-04 | 37,200 | 76.00 | 77.50 | 76.00 | 77.10 | 00:00:00 | | 2006-07-05 | 189,400 | 78.00 | 78.80 | 74.75 | 78.35 | 00:00:00 | | 2006-07-06 | 105,600 | 76.50 | 79.00 | 76.50 | 76.51 | 00:00:00 | | 2006-07-07 | 218,500 | 77.70 | 77.70 | 72.52 | 72.80 | 00:00:00 | | 2006-07-10 | 79,700 | 74.60 | 74.60 | 72.00 | 72.00 | 00:00:00 | | 2006-07-11 | 480,400 | 71.99 | 71.99 | 68.10 | 70.60 | 00:00:00 | | 2006-07-12 | 139,500 | 71.20 | 71.20 | 69.15 | 70.00 | 00:00:00 | | 2006-07-13 | 264,600 | 70.60 | 70.60 | 65.45 | 65.51 | 00:00:00 | | 2006-07-14 | 311,500 | 66.00 | 66.60 | 60.61 | 63.34 | 00:00:00 | | 2006-07-17 | 204,900 | 61.55 | 64.90 | 61.55 | 62.60 | 00:00:00 | | 2006-07-18 | 137,500 | 64.22 | 65.31 | 60.56 | 63.92 | 00:00:00 | | 2006-07-19 | 240,500 | 63.93 | 69.00 | 63.23 | 68.40 | 00:00:00 | | 2006-07-20 | 125,000 | 69.30 | 69.84 | 65.40 | 65.40 | 00:00:00 | | 2006-07-21 | 56,500 | 67.97 | 67.97 | 63.80 | 63.80 | 00:00:00 | | 2006-07-24 | 73,600 | 64.80 | 66.85 | 63.84 | 66.49 | 00:00:00 | | 2006-07-25 | 70,100 | 66.35 | 68.62 | 66.20 | 68.48 | 00:00:00 | | 2006-07-26 | 90,200 | 68.15 | 69.79 | 68.15 | 68.95 | 00:00:00 | | 2006-07-27 | 64,500 | 69.69 | 70.15 | 67.76 | 68.99 | 00:00:00 | | 2006-07-28 | 118,200 | 69.30 | 70.75 | 69.29 | 69.50 | 00:00:00 | | 2006-07-31 | 52,400 | 70.75 | 70.75 | 69.05 | 69.22 | 00:00:00 | | 2006-08-01 | 79,000 | 69.19 | 69.99 | 67.20 | 67.90 | 00:00:00 | | 2006-08-02 | 119,300 | 68.50 | 69.29 | 67.60 | 67.60 | 00:00:00 | | 2006-08-03 | 205,400 | 67.55 | 71.95 | 67.55 | 71.50 | 00:00:00 | | 2006-08-04 | 343,800 | 71.53 | 72.90 | 69.37 | 70.00 | 00:00:00 | | 2006-08-07 | 128,300 | 70.20 | 71.29 | 69.17 | 71.00 | 00:00:00 | | 2006-08-08 | 3,494,600 | 71.50 | 71.50 | 69.50 | 69.80 | 00:00:00 | | 2006-08-09 | 227,900 | 71.00 | 71.00 | 68.00 | 68.20 | 00:00:00 | | 2006-08-10 | 219,500 | 68.00 | 69.00 | 66.05 | 68.50 | 00:00:00 | | 2006-08-11 | 246,800 | 69.90 | 69.90 | 65.76 | 66.50 | 00:00:00 | | 2006-08-14 | 125,300 | 67.49 | 69.00 | 67.00 | 68.00 | 00:00:00 | | 2006-08-15 | 235,100 | 68.88 | 69.95 | 68.05 | 69.90 | 00:00:00 | | 2006-08-16 | 261,400 | 69.99 | 73.00 | 69.99 | 72.90 | 00:00:00 | | 2006-08-17 | 122,000 | 71.80 | 74.30 | 71.50 | 72.81 | 00:00:00 | | 2006-08-18 | 199,400 | 72.50 | 73.12 | 70.50 | 71.42 | 00:00:00 | | 2006-08-21 | 143,400 | 71.20 | 71.20 | 68.08 | 68.52 | 00:00:00 | | 2006-08-22 | 83,200 | 68.60 | 70.75 | 68.00 | 70.45 | 00:00:00 | | 2006-08-23 | 215,600 | 70.00 | 71.50 | 69.47 | 70.31 | 00:00:00 | | 2006-08-24 | 144,100 | 70.51 | 70.51 | 68.61 | 69.70 | 00:00:00 | | 2006-08-25 | 156,500 | 70.20 | 70.70 | 69.70 | 70.70 | 00:00:00 | | 2006-08-28 | 168,200 | 70.70 | 72.77 | 70.25 | 72.60 | 00:00:00 | | 2006-08-29 | 103,600 | 72.80 | 73.20 | 71.50 | 72.50 | 00:00:00 | | 2006-08-30 | 194,600 | 73.02 | 73.95 | 72.00 | 73.89 | 00:00:00 | | 2006-08-31 | 205,000 | 73.90 | 75.00 | 72.50 | 74.01 | 00:00:00 | | 2006-09-01 | 107,000 | 74.30 | 74.95 | 73.37 | 74.55 | 00:00:00 | | 2006-09-04 | 75,300 | 74.40 | 76.00 | 74.20 | 75.50 | 00:00:00 | | 2006-09-05 | 128,900 | 75.55 | 75.80 | 74.47 | 74.65 | 00:00:00 | | 2006-09-06 | 53,400 | 74.30 | 74.30 | 72.80 | 72.80 | 00:00:00 | | 2006-09-08 | 90,300 | 73.30 | 74.28 | 72.20 | 73.02 | 00:00:00 | | 2006-09-11 | 81,500 | 73.89 | 74.50 | 70.11 | 72.49 | 00:00:00 | | 2006-09-12 | 249,000 | 71.00 | 74.95 | 70.50 | 74.90 | 00:00:00 | | 2006-09-13 | 274,000 | 74.49 | 78.10 | 74.49 | 77.50 | 00:00:00 | | 2006-09-14 | 216,600 | 78.20 | 80.53 | 77.60 | 78.18 | 00:00:00 | | 2006-09-15 | 174,300 | 79.00 | 80.65 | 79.00 | 79.88 | 00:00:00 | | 2006-09-18 | 169,400 | 79.01 | 79.80 | 75.70 | 75.70 | 00:00:00 | | 2006-09-19 | 53,100 | 77.00 | 77.01 | 75.49 | 77.01 | 00:00:00 | | 2006-09-20 | 64,700 | 77.00 | 78.60 | 75.89 | 77.00 | 00:00:00 | | 2006-09-21 | 92,100 | 76.62 | 76.99 | 73.88 | 74.10 | 00:00:00 | | 2006-09-22 | 135,100 | 74.20 | 77.59 | 73.82 | 77.30 | 00:00:00 | | 2006-09-25 | 162,400 | 77.80 | 79.32 | 77.30 | 79.28 | 00:00:00 | | 2006-09-26 | 126,600 | 79.00 | 81.38 | 78.90 | 79.27 | 00:00:00 | | 2006-09-27 | 112,700 | 79.45 | 79.99 | 77.07 | 77.07 | 00:00:00 | | 2006-09-28 | 86,000 | 78.00 | 78.00 | 75.50 | 75.50 | 00:00:00 | | 2006-09-29 | 46,400 | 75.15 | 75.88 | 74.25 | 75.00 | 00:00:00 | | 2006-10-02 | 533,700 | 72.50 | 74.49 | 71.51 | 73.61 | 00:00:00 | | 2006-10-03 | 202,300 | 73.61 | 75.90 | 73.54 | 75.00 | 00:00:00 | | 2006-10-04 | 205,000 | 74.81 | 79.01 | 74.80 | 78.00 | 00:00:00 | | 2006-10-05 | 111,000 | 78.00 | 79.90 | 76.98 | 79.60 | 00:00:00 | | 2006-10-06 | 107,500 | 78.97 | 80.00 | 78.97 | 79.10 | 00:00:00 | | 2006-10-09 | 2,100 | 79.10 | 79.10 | 77.14 | 77.15 | 00:00:00 | | 2006-10-10 | 276,500 | 75.55 | 76.60 | 72.95 | 73.82 | 00:00:00 | | 2006-10-11 | 664,700 | 74.24 | 74.77 | 69.64 | 70.04 | 00:00:00 | | 2006-10-13 | 185,700 | 72.70 | 72.85 | 70.90 | 71.80 | 00:00:00 | | 2006-10-16 | 187,100 | 71.96 | 73.20 | 71.90 | 72.19 | 00:00:00 | | 2006-10-17 | 128,400 | 72.19 | 72.19 | 70.60 | 71.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
