|
 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 | | 2007-04-17 | 398,100 | 57.29 | 58.39 | 56.90 | 57.19 | 00:00:00 | | 2007-04-18 | 765,200 | 57.20 | 59.39 | 57.10 | 58.85 | 00:00:00 | | 2007-04-19 | 513,200 | 58.00 | 59.30 | 57.50 | 58.85 | 00:00:00 | | 2007-04-20 | 778,800 | 59.34 | 60.55 | 59.05 | 60.01 | 00:00:00 | | 2007-04-23 | 591,700 | 60.20 | 60.60 | 59.50 | 60.01 | 00:00:00 | | 2007-04-24 | 462,900 | 60.18 | 60.65 | 58.85 | 60.40 | 00:00:00 | | 2007-04-25 | 934,700 | 60.59 | 61.01 | 59.50 | 60.25 | 00:00:00 | | 2007-04-26 | 564,900 | 60.50 | 60.60 | 59.31 | 59.31 | 00:00:00 | | 2007-04-27 | 374,200 | 59.00 | 59.10 | 58.11 | 59.00 | 00:00:00 | | 2007-04-30 | 709,100 | 59.00 | 59.29 | 57.80 | 57.80 | 00:00:00 | | 2007-05-02 | 659,800 | 58.00 | 58.89 | 57.76 | 58.50 | 00:00:00 | | 2007-05-03 | 424,700 | 58.80 | 59.29 | 58.61 | 59.10 | 00:00:00 | | 2007-05-04 | 218,700 | 59.14 | 59.67 | 58.80 | 58.80 | 00:00:00 | | 2007-05-07 | 326,200 | 59.01 | 59.01 | 57.41 | 57.41 | 00:00:00 | | 2007-05-08 | 724,700 | 57.20 | 57.42 | 55.40 | 56.11 | 00:00:00 | | 2007-05-09 | 1,053,700 | 57.15 | 57.46 | 56.00 | 56.20 | 00:00:00 | | 2007-05-10 | 862,700 | 56.31 | 56.31 | 54.70 | 54.99 | 00:00:00 | | 2007-05-11 | 558,300 | 55.37 | 56.60 | 55.37 | 56.00 | 00:00:00 | | 2007-05-14 | 508,600 | 56.20 | 57.04 | 56.01 | 56.30 | 00:00:00 | | 2007-05-15 | 484,000 | 56.70 | 56.89 | 56.00 | 56.00 | 00:00:00 | | 2007-05-16 | 549,100 | 56.17 | 57.52 | 55.95 | 57.48 | 00:00:00 | | 2007-05-17 | 400,600 | 57.45 | 57.78 | 56.85 | 57.30 | 00:00:00 | | 2007-05-18 | 476,700 | 57.30 | 58.61 | 57.30 | 58.50 | 00:00:00 | | 2007-05-21 | 772,300 | 59.01 | 59.70 | 58.50 | 59.50 | 00:00:00 | | 2007-05-22 | 787,000 | 59.56 | 60.72 | 59.40 | 60.49 | 00:00:00 | | 2007-05-23 | 977,300 | 60.47 | 60.95 | 59.80 | 59.80 | 00:00:00 | | 2007-05-24 | 842,700 | 59.75 | 60.15 | 58.80 | 59.40 | 00:00:00 | | 2007-05-25 | 691,900 | 59.60 | 61.60 | 59.60 | 61.20 | 00:00:00 | | 2007-05-28 | 552,400 | 61.55 | 63.14 | 61.37 | 63.00 | 00:00:00 | | 2007-05-29 | 913,100 | 62.99 | 63.20 | 61.52 | 62.50 | 00:00:00 | | 2007-05-30 | 519,100 | 61.03 | 63.32 | 60.30 | 62.92 | 00:00:00 | | 2007-05-31 | 731,200 | 63.29 | 64.41 | 63.29 | 63.74 | 00:00:00 | | 2007-06-01 | 756,500 | 64.50 | 64.99 | 64.43 | 64.74 | 00:00:00 | | 2007-06-04 | 660,300 | 64.20 | 64.55 | 62.83 | 63.68 | 00:00:00 | | 2007-06-05 | 426,000 | 63.66 | 63.99 | 62.63 | 63.47 | 00:00:00 | | 2007-06-06 | 520,900 | 63.15 | 63.15 | 61.30 | 61.60 | 00:00:00 | | 2007-06-08 | 443,900 | 60.01 | 62.20 | 59.75 | 61.46 | 00:00:00 | | 2007-06-11 | 214,300 | 61.99 | 62.20 | 61.25 | 61.25 | 00:00:00 | | 2007-06-12 | 566,200 | 61.30 | 62.99 | 60.55 | 60.60 | 00:00:00 | | 2007-06-13 | 587,500 | 61.17 | 61.90 | 60.12 | 61.47 | 00:00:00 | | 2007-06-14 | 252,100 | 61.90 | 62.20 | 61.15 | 61.29 | 00:00:00 | | 2007-06-15 | 266,800 | 61.58 | 62.40 | 61.54 | 62.14 | 00:00:00 | | 2007-06-18 | 624,400 | 62.20 | 64.20 | 62.20 | 63.79 | 00:00:00 | | 2007-06-19 | 570,000 | 63.80 | 65.59 | 63.80 | 65.37 | 00:00:00 | | 2007-06-20 | 722,200 | 64.69 | 65.60 | 63.55 | 65.47 | 00:00:00 | | 2007-06-21 | 382,600 | 65.00 | 65.10 | 64.45 | 64.75 | 00:00:00 | | 2007-06-22 | 613,000 | 64.69 | 64.69 | 63.11 | 64.10 | 00:00:00 | | 2007-06-25 | 490,500 | 63.99 | 65.10 | 63.23 | 64.01 | 00:00:00 | | 2007-06-26 | 278,100 | 64.17 | 64.20 | 63.65 | 63.65 | 00:00:00 | | 2007-06-27 | 487,400 | 63.46 | 64.19 | 62.20 | 64.14 | 00:00:00 | | 2007-06-28 | 293,800 | 63.66 | 64.60 | 63.66 | 63.86 | 00:00:00 | | 2007-06-29 | 226,900 | 64.10 | 64.89 | 62.80 | 63.81 | 00:00:00 | | 2007-07-02 | 319,700 | 63.81 | 63.81 | 62.81 | 63.00 | 00:00:00 | | 2007-07-03 | 250,200 | 63.30 | 63.60 | 62.25 | 62.25 | 00:00:00 | | 2007-07-04 | 335,600 | 62.21 | 62.40 | 60.81 | 60.85 | 00:00:00 | | 2007-07-05 | 333,800 | 61.09 | 62.07 | 60.20 | 61.98 | 00:00:00 | | 2007-07-06 | 806,900 | 59.90 | 59.90 | 59.90 | 59.90 | 00:00:00 | | 2007-07-10 | 677,700 | 59.19 | 59.19 | 57.77 | 57.98 | 00:00:00 | | 2007-07-11 | 634,500 | 58.09 | 58.30 | 57.22 | 57.35 | 00:00:00 | | 2007-07-12 | 1,175,900 | 57.51 | 58.13 | 56.40 | 57.70 | 00:00:00 | | 2007-07-13 | 530,500 | 57.95 | 58.40 | 57.41 | 57.79 | 00:00:00 | | 2007-07-16 | 601,100 | 58.19 | 58.19 | 57.02 | 57.44 | 00:00:00 | | 2007-07-17 | 780,100 | 57.52 | 57.90 | 56.39 | 56.39 | 00:00:00 | | 2007-07-18 | 1,950,700 | 53.20 | 55.40 | 52.88 | 54.90 | 00:00:00 | | 2007-07-19 | 1,287,000 | 55.17 | 55.43 | 52.68 | 52.68 | 00:00:00 | | 2007-07-20 | 974,100 | 53.73 | 53.73 | 51.90 | 52.05 | 00:00:00 | | 2007-07-23 | 728,300 | 52.10 | 52.10 | 50.50 | 50.76 | 00:00:00 | | 2007-07-24 | 1,112,000 | 50.55 | 50.55 | 49.05 | 50.00 | 00:00:00 | | 2007-07-25 | 822,100 | 50.44 | 50.44 | 47.90 | 48.32 | 00:00:00 | | 2007-07-26 | 1,048,000 | 47.28 | 48.98 | 46.20 | 48.00 | 00:00:00 | | 2007-07-27 | 697,500 | 47.90 | 49.40 | 47.60 | 47.60 | 00:00:00 | | 2007-07-30 | 520,600 | 48.00 | 48.70 | 47.32 | 47.60 | 00:00:00 | | 2007-07-31 | 567,100 | 47.96 | 48.38 | 46.51 | 46.51 | 00:00:00 | | 2007-08-01 | 713,700 | 46.51 | 46.79 | 45.20 | 46.19 | 00:00:00 | | 2007-08-02 | 437,000 | 46.69 | 47.10 | 46.01 | 46.70 | 00:00:00 | | 2007-08-03 | 415,000 | 46.70 | 47.00 | 45.15 | 45.56 | 00:00:00 | | 2007-08-06 | 460,400 | 45.87 | 46.83 | 44.66 | 46.36 | 00:00:00 | | 2007-08-07 | 451,400 | 46.69 | 47.80 | 46.30 | 47.80 | 00:00:00 | | 2007-08-08 | 603,000 | 48.30 | 48.40 | 47.00 | 47.49 | 00:00:00 | | 2007-08-09 | 695,500 | 46.47 | 49.00 | 45.05 | 48.70 | 00:00:00 | | 2007-08-10 | 1,544,400 | 47.11 | 49.64 | 47.00 | 49.39 | 00:00:00 | | 2007-08-13 | 548,600 | 49.66 | 50.00 | 48.39 | 48.95 | 00:00:00 | | 2007-08-14 | 557,500 | 48.86 | 49.30 | 46.72 | 48.00 | 00:00:00 | | 2007-08-15 | 1,226,400 | 47.40 | 48.79 | 46.50 | 46.71 | 00:00:00 | | 2007-08-16 | 1,046,500 | 44.65 | 47.20 | 42.00 | 43.50 | 00:00:00 | | 2007-08-17 | 609,400 | 45.30 | 45.30 | 42.91 | 44.59 | 00:00:00 | | 2007-08-20 | 773,000 | 45.06 | 46.00 | 42.61 | 42.61 | 00:00:00 | | 2007-08-21 | 1,013,200 | 42.98 | 44.30 | 42.16 | 43.90 | 00:00:00 | | 2007-08-22 | 375,400 | 44.50 | 44.75 | 43.55 | 44.10 | 00:00:00 | | 2007-08-23 | 467,500 | 44.35 | 44.55 | 42.70 | 42.99 | 00:00:00 | | 2007-08-24 | 553,100 | 43.00 | 44.48 | 42.61 | 43.98 | 00:00:00 | | 2007-08-27 | 332,700 | 43.60 | 44.50 | 43.48 | 43.48 | 00:00:00 | | 2007-08-28 | 361,500 | 43.25 | 43.93 | 43.00 | 43.69 | 00:00:00 | | 2007-08-29 | 322,200 | 43.80 | 44.55 | 43.40 | 44.20 | 00:00:00 | | 2007-08-30 | 770,800 | 44.45 | 45.26 | 42.75 | 42.89 | 00:00:00 | | 2007-08-31 | 1,776,200 | 43.84 | 43.85 | 42.55 | 43.50 | 00:00:00 | | 2007-09-03 | 315,900 | 43.50 | 43.84 | 42.69 | 43.00 | 00:00:00 | | 2007-09-04 | 1,115,300 | 43.06 | 43.69 | 42.61 | 43.00 | 00:00:00 | | 2007-09-05 | 861,100 | 42.69 | 42.99 | 41.51 | 41.85 | 00:00:00 | | 2007-09-06 | 686,600 | 42.19 | 42.48 | 40.60 | 40.60 | 00:00:00 | | 2007-09-10 | 1,385,800 | 39.85 | 39.97 | 37.19 | 37.20 | 00:00:00 | | 2007-09-11 | 993,300 | 38.03 | 38.03 | 36.96 | 36.96 | 00:00:00 | | 2007-09-12 | 810,700 | 37.01 | 37.41 | 36.48 | 36.61 | 00:00:00 | | 2007-09-13 | 590,400 | 36.98 | 37.39 | 36.70 | 37.39 | 00:00:00 | | 2007-09-14 | 1,001,500 | 37.00 | 39.19 | 36.50 | 38.99 | 00:00:00 | | 2007-09-17 | 720,100 | 39.00 | 39.65 | 38.12 | 39.41 | 00:00:00 | | 2007-09-18 | 1,226,100 | 40.00 | 40.61 | 39.25 | 40.57 | 00:00:00 | | 2007-09-19 | 3,814,700 | 43.61 | 45.40 | 42.50 | 44.90 | 00:00:00 | | 2007-09-20 | 1,412,600 | 45.89 | 46.50 | 43.10 | 43.50 | 00:00:00 | | 2007-09-21 | 618,500 | 43.69 | 44.19 | 43.06 | 43.06 | 00:00:00 | | 2007-09-24 | 795,900 | 43.20 | 44.00 | 41.78 | 41.99 | 00:00:00 | | 2007-09-25 | 1,135,300 | 41.89 | 44.95 | 41.89 | 44.70 | 00:00:00 | | 2007-09-26 | 743,000 | 45.46 | 45.80 | 43.94 | 44.29 | 00:00:00 | | 2007-09-27 | 609,000 | 44.36 | 45.40 | 44.01 | 45.20 | 00:00:00 | | 2007-09-28 | 536,200 | 44.85 | 45.00 | 43.43 | 44.44 | 00:00:00 | | 2007-10-01 | 732,600 | 44.40 | 44.61 | 43.50 | 44.00 | 00:00:00 | | 2007-10-02 | 955,600 | 44.00 | 44.00 | 42.95 | 43.10 | 00:00:00 | | 2007-10-03 | 1,055,900 | 43.09 | 43.10 | 42.24 | 42.80 | 00:00:00 | | 2007-10-04 | 863,100 | 42.80 | 43.70 | 41.73 | 42.33 | 00:00:00 | | 2007-10-05 | 1,273,600 | 42.95 | 43.56 | 42.00 | 43.20 | 00:00:00 | | 2007-10-08 | 717,400 | 43.39 | 45.00 | 43.00 | 44.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
