|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-10-17 | 128,400 | 72.19 | 72.19 | 70.60 | 71.58 | 00:00:00 | 2006-10-18 | 178,300 | 72.20 | 72.70 | 70.30 | 71.30 | 00:00:00 | 2006-10-19 | 432,700 | 71.75 | 71.75 | 67.80 | 68.40 | 00:00:00 | 2006-10-20 | 400,200 | 67.80 | 69.85 | 67.48 | 67.80 | 00:00:00 | 2006-10-23 | 329,800 | 69.56 | 71.39 | 69.40 | 70.78 | 00:00:00 | 2006-10-24 | 363,100 | 70.90 | 71.10 | 68.04 | 68.60 | 00:00:00 | 2006-10-25 | 272,400 | 69.00 | 69.30 | 67.50 | 67.50 | 00:00:00 | 2006-10-26 | 92,900 | 67.99 | 68.60 | 67.33 | 67.60 | 00:00:00 | 2006-10-27 | 162,900 | 67.66 | 68.60 | 67.50 | 67.61 | 00:00:00 | 2006-10-30 | 181,300 | 68.49 | 68.59 | 66.40 | 66.81 | 00:00:00 | 2006-10-31 | 303,500 | 67.90 | 68.50 | 65.65 | 65.90 | 00:00:00 | 2006-11-01 | 293,100 | 66.70 | 67.92 | 65.50 | 66.20 | 00:00:00 | 2006-11-03 | 499,200 | 66.19 | 66.51 | 64.11 | 65.34 | 00:00:00 | 2006-11-06 | 297,400 | 65.95 | 68.80 | 65.75 | 68.47 | 00:00:00 | 2006-11-07 | 223,100 | 68.49 | 69.30 | 68.21 | 68.50 | 00:00:00 | 2006-11-08 | 1,058,900 | 68.50 | 68.50 | 64.87 | 65.40 | 00:00:00 | 2006-11-09 | 656,500 | 66.00 | 66.50 | 64.01 | 64.50 | 00:00:00 | 2006-11-10 | 412,600 | 64.61 | 65.29 | 63.10 | 63.10 | 00:00:00 | 2006-11-13 | 413,900 | 63.28 | 64.10 | 62.00 | 63.00 | 00:00:00 | 2006-11-14 | 496,400 | 63.30 | 64.93 | 62.50 | 62.68 | 00:00:00 | 2006-11-16 | 803,600 | 63.51 | 65.57 | 63.30 | 64.50 | 00:00:00 | 2006-11-17 | 398,400 | 64.68 | 65.35 | 63.90 | 64.65 | 00:00:00 | 2006-11-21 | 944,400 | 64.99 | 65.00 | 60.30 | 60.30 | 00:00:00 | 2006-11-22 | 779,800 | 61.54 | 63.01 | 61.20 | 62.60 | 00:00:00 | 2006-11-23 | 328,200 | 62.61 | 64.80 | 62.61 | 64.15 | 00:00:00 | 2006-11-24 | 304,200 | 63.80 | 63.80 | 62.12 | 63.24 | 00:00:00 | 2006-11-27 | 346,300 | 63.24 | 63.35 | 60.70 | 61.50 | 00:00:00 | 2006-11-28 | 563,000 | 61.80 | 61.99 | 59.55 | 60.59 | 00:00:00 | 2006-11-29 | 300,200 | 61.10 | 62.20 | 60.60 | 61.30 | 00:00:00 | 2006-11-30 | 200,200 | 61.73 | 61.73 | 60.80 | 61.72 | 00:00:00 | 2006-12-01 | 239,600 | 61.81 | 62.38 | 60.11 | 60.29 | 00:00:00 | 2006-12-04 | 599,700 | 60.50 | 60.69 | 58.28 | 59.40 | 00:00:00 | 2006-12-05 | 911,200 | 59.97 | 63.05 | 59.60 | 62.80 | 00:00:00 | 2006-12-06 | 410,800 | 61.11 | 62.80 | 60.90 | 62.60 | 00:00:00 | 2006-12-07 | 872,600 | 62.10 | 62.35 | 60.00 | 61.80 | 00:00:00 | 2006-12-08 | 722,300 | 61.70 | 64.09 | 61.40 | 63.80 | 00:00:00 | 2006-12-11 | 543,500 | 64.81 | 65.29 | 64.00 | 64.55 | 00:00:00 | 2006-12-12 | 309,600 | 64.66 | 64.95 | 63.85 | 64.54 | 00:00:00 | 2006-12-13 | 472,200 | 64.57 | 65.80 | 64.50 | 65.80 | 00:00:00 | 2006-12-14 | 575,500 | 66.00 | 66.00 | 65.10 | 65.81 | 00:00:00 | 2006-12-15 | 481,900 | 65.83 | 67.16 | 65.52 | 66.49 | 00:00:00 | 2006-12-18 | 431,700 | 67.10 | 67.25 | 66.50 | 66.70 | 00:00:00 | 2006-12-19 | 547,700 | 66.50 | 66.50 | 63.39 | 64.26 | 00:00:00 | 2006-12-20 | 779,100 | 64.50 | 65.00 | 61.50 | 61.51 | 00:00:00 | 2006-12-21 | 922,500 | 61.50 | 62.11 | 59.41 | 59.60 | 00:00:00 | 2006-12-22 | 554,100 | 59.98 | 60.50 | 58.55 | 59.50 | 00:00:00 | 2006-12-26 | 476,000 | 60.10 | 60.70 | 59.50 | 60.70 | 00:00:00 | 2006-12-27 | 556,600 | 61.00 | 62.99 | 61.00 | 62.99 | 00:00:00 | 2006-12-28 | 823,800 | 62.79 | 63.96 | 62.06 | 63.44 | 00:00:00 | 2007-01-02 | 478,500 | 63.51 | 64.80 | 63.51 | 64.40 | 00:00:00 | 2007-01-03 | 531,500 | 63.95 | 63.95 | 62.52 | 63.00 | 00:00:00 | 2007-01-04 | 761,900 | 62.65 | 62.75 | 61.50 | 62.75 | 00:00:00 | 2007-01-05 | 426,900 | 62.39 | 62.69 | 60.01 | 60.01 | 00:00:00 | 2007-01-08 | 702,100 | 60.97 | 61.18 | 58.71 | 59.44 | 00:00:00 | 2007-01-09 | 436,800 | 59.98 | 60.60 | 58.50 | 60.00 | 00:00:00 | 2007-01-10 | 484,300 | 59.20 | 61.89 | 58.52 | 61.03 | 00:00:00 | 2007-01-11 | 552,300 | 61.01 | 62.29 | 60.70 | 62.11 | 00:00:00 | 2007-01-12 | 385,400 | 62.40 | 63.50 | 61.80 | 63.40 | 00:00:00 | 2007-01-15 | 229,900 | 63.02 | 63.35 | 61.37 | 61.60 | 00:00:00 | 2007-01-16 | 557,600 | 61.50 | 63.97 | 61.05 | 63.54 | 00:00:00 | 2007-01-17 | 525,900 | 63.25 | 64.40 | 62.02 | 62.81 | 00:00:00 | 2007-01-18 | 620,300 | 62.97 | 64.25 | 62.50 | 63.61 | 00:00:00 | 2007-01-19 | 665,300 | 63.95 | 65.40 | 63.45 | 64.90 | 00:00:00 | 2007-01-22 | 331,800 | 65.00 | 65.36 | 63.66 | 64.69 | 00:00:00 | 2007-01-23 | 351,100 | 64.29 | 64.50 | 63.29 | 63.29 | 00:00:00 | 2007-01-24 | 421,400 | 63.30 | 63.80 | 62.15 | 62.30 | 00:00:00 | 2007-01-26 | 244,300 | 62.30 | 63.38 | 61.50 | 62.09 | 00:00:00 | 2007-01-29 | 562,300 | 62.21 | 62.50 | 60.20 | 60.36 | 00:00:00 | 2007-01-30 | 1,059,300 | 61.00 | 62.20 | 58.91 | 62.07 | 00:00:00 | 2007-01-31 | 451,800 | 62.43 | 63.69 | 62.24 | 63.59 | 00:00:00 | 2007-02-01 | 627,900 | 63.52 | 64.99 | 63.45 | 64.30 | 00:00:00 | 2007-02-02 | 579,000 | 64.50 | 65.09 | 63.80 | 64.99 | 00:00:00 | 2007-02-05 | 332,000 | 64.89 | 65.23 | 63.52 | 63.60 | 00:00:00 | 2007-02-06 | 409,700 | 63.30 | 63.99 | 62.44 | 63.30 | 00:00:00 | 2007-02-07 | 356,500 | 63.44 | 64.00 | 62.60 | 63.68 | 00:00:00 | 2007-02-08 | 329,400 | 63.59 | 64.65 | 62.75 | 64.65 | 00:00:00 | 2007-02-09 | 217,900 | 64.15 | 64.90 | 63.20 | 63.90 | 00:00:00 | 2007-02-12 | 374,500 | 64.00 | 65.30 | 63.93 | 64.35 | 00:00:00 | 2007-02-13 | 725,200 | 64.78 | 66.42 | 64.00 | 66.40 | 00:00:00 | 2007-02-14 | 577,100 | 66.42 | 66.98 | 65.52 | 66.50 | 00:00:00 | 2007-02-15 | 420,700 | 66.30 | 67.75 | 65.76 | 67.50 | 00:00:00 | 2007-02-16 | 204,700 | 67.20 | 67.20 | 65.70 | 65.80 | 00:00:00 | 2007-02-21 | 167,800 | 65.70 | 67.21 | 65.11 | 65.70 | 00:00:00 | 2007-02-22 | 206,100 | 66.15 | 66.63 | 64.85 | 65.30 | 00:00:00 | 2007-02-23 | 641,700 | 65.30 | 65.30 | 62.90 | 63.78 | 00:00:00 | 2007-02-26 | 327,200 | 64.35 | 64.60 | 63.15 | 63.50 | 00:00:00 | 2007-02-27 | 859,400 | 62.84 | 62.84 | 59.81 | 59.90 | 00:00:00 | 2007-02-28 | 402,900 | 60.98 | 61.15 | 60.05 | 60.70 | 00:00:00 | 2007-03-01 | 531,300 | 59.99 | 59.99 | 58.04 | 59.10 | 00:00:00 | 2007-03-02 | 475,900 | 59.20 | 59.81 | 58.45 | 58.51 | 00:00:00 | 2007-03-05 | 298,500 | 57.50 | 57.88 | 56.13 | 56.15 | 00:00:00 | 2007-03-06 | 297,100 | 58.50 | 58.50 | 56.55 | 57.10 | 00:00:00 | 2007-03-07 | 453,700 | 57.86 | 57.86 | 55.80 | 55.85 | 00:00:00 | 2007-03-08 | 308,400 | 56.79 | 57.19 | 55.70 | 56.55 | 00:00:00 | 2007-03-09 | 475,800 | 56.91 | 57.50 | 56.00 | 56.30 | 00:00:00 | 2007-03-12 | 288,600 | 56.00 | 56.75 | 55.85 | 56.07 | 00:00:00 | 2007-03-13 | 450,300 | 56.20 | 56.20 | 54.77 | 54.90 | 00:00:00 | 2007-03-14 | 350,600 | 54.00 | 55.50 | 53.83 | 55.50 | 00:00:00 | 2007-03-15 | 399,400 | 55.70 | 56.90 | 54.50 | 55.90 | 00:00:00 | 2007-03-16 | 250,600 | 56.00 | 56.35 | 55.00 | 55.89 | 00:00:00 | 2007-03-19 | 228,400 | 55.81 | 56.88 | 55.81 | 56.69 | 00:00:00 | 2007-03-20 | 277,000 | 56.90 | 57.50 | 56.05 | 57.05 | 00:00:00 | 2007-03-21 | 513,700 | 57.01 | 57.40 | 56.24 | 56.65 | 00:00:00 | 2007-03-22 | 482,700 | 57.30 | 57.50 | 55.67 | 55.90 | 00:00:00 | 2007-03-23 | 558,400 | 56.14 | 56.21 | 54.67 | 55.45 | 00:00:00 | 2007-03-26 | 1,169,600 | 55.51 | 55.51 | 52.66 | 53.70 | 00:00:00 | 2007-03-27 | 327,800 | 53.53 | 53.96 | 52.85 | 52.99 | 00:00:00 | 2007-03-28 | 2,455,900 | 55.40 | 56.17 | 53.50 | 55.20 | 00:00:00 | 2007-03-29 | 5,386,500 | 59.80 | 61.95 | 58.21 | 60.80 | 00:00:00 | 2007-03-30 | 2,221,500 | 62.60 | 65.49 | 62.10 | 62.80 | 00:00:00 | 2007-04-02 | 735,500 | 62.80 | 62.80 | 59.75 | 60.80 | 00:00:00 | 2007-04-03 | 964,600 | 60.95 | 62.45 | 59.30 | 61.30 | 00:00:00 | 2007-04-04 | 859,300 | 59.76 | 60.20 | 58.50 | 59.26 | 00:00:00 | 2007-04-05 | 767,000 | 60.60 | 61.53 | 59.46 | 59.55 | 00:00:00 | 2007-04-09 | 655,300 | 60.39 | 60.50 | 59.31 | 59.61 | 00:00:00 | 2007-04-10 | 518,800 | 59.05 | 59.27 | 58.64 | 58.64 | 00:00:00 | 2007-04-11 | 385,700 | 58.65 | 59.54 | 57.20 | 57.70 | 00:00:00 | 2007-04-12 | 720,800 | 57.79 | 58.59 | 57.08 | 57.28 | 00:00:00 | 2007-04-13 | 713,300 | 57.55 | 57.55 | 56.25 | 56.55 | 00:00:00 | 2007-04-16 | 415,200 | 56.79 | 57.87 | 56.52 | 56.95 | 00:00:00 | 2007-04-17 | 398,100 | 57.29 | 58.39 | 56.90 | 57.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|