|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-08 | 717,400 | 43.39 | 45.00 | 43.00 | 44.70 | 00:00:00 | | 2007-10-09 | 1,843,500 | 45.51 | 47.05 | 45.31 | 46.85 | 00:00:00 | | 2007-10-10 | 1,665,400 | 47.00 | 49.20 | 46.65 | 47.76 | 00:00:00 | | 2007-10-11 | 883,300 | 48.22 | 48.93 | 47.00 | 47.60 | 00:00:00 | | 2007-10-15 | 967,000 | 47.85 | 48.70 | 47.85 | 48.49 | 00:00:00 | | 2007-10-16 | 842,500 | 47.97 | 48.12 | 47.01 | 47.30 | 00:00:00 | | 2007-10-17 | 930,500 | 47.56 | 48.20 | 45.26 | 47.50 | 00:00:00 | | 2007-10-18 | 440,300 | 46.50 | 47.15 | 45.70 | 46.99 | 00:00:00 | | 2007-10-19 | 657,100 | 46.45 | 47.40 | 45.00 | 45.00 | 00:00:00 | | 2007-10-22 | 665,700 | 44.50 | 46.96 | 43.50 | 46.75 | 00:00:00 | | 2007-10-23 | 753,300 | 46.86 | 47.70 | 46.50 | 47.70 | 00:00:00 | | 2007-10-24 | 602,500 | 47.97 | 48.29 | 46.00 | 46.80 | 00:00:00 | | 2007-10-25 | 505,700 | 47.20 | 47.50 | 45.72 | 45.80 | 00:00:00 | | 2007-10-26 | 490,200 | 46.37 | 46.40 | 45.38 | 45.76 | 00:00:00 | | 2007-10-29 | 453,900 | 45.99 | 47.00 | 45.99 | 46.15 | 00:00:00 | | 2007-10-30 | 1,127,100 | 46.30 | 48.18 | 46.30 | 47.80 | 00:00:00 | | 2007-10-31 | 897,900 | 48.90 | 49.00 | 47.25 | 47.70 | 00:00:00 | | 2007-11-01 | 785,800 | 47.50 | 47.50 | 46.45 | 46.74 | 00:00:00 | | 2007-11-05 | 512,000 | 45.99 | 46.68 | 45.75 | 46.06 | 00:00:00 | | 2007-11-06 | 686,300 | 46.80 | 47.78 | 46.70 | 47.30 | 00:00:00 | | 2007-11-07 | 635,900 | 46.31 | 47.50 | 46.00 | 46.00 | 00:00:00 | | 2007-11-08 | 992,600 | 46.25 | 46.70 | 42.20 | 43.21 | 00:00:00 | | 2007-11-09 | 1,871,300 | 43.50 | 44.20 | 40.50 | 43.99 | 00:00:00 | | 2007-11-12 | 780,900 | 43.49 | 43.49 | 42.00 | 42.00 | 00:00:00 | | 2007-11-13 | 1,227,400 | 42.50 | 44.40 | 42.10 | 44.39 | 00:00:00 | | 2007-11-14 | 1,496,200 | 44.60 | 47.25 | 44.55 | 47.25 | 00:00:00 | | 2007-11-16 | 1,892,500 | 46.85 | 48.09 | 45.82 | 47.61 | 00:00:00 | | 2007-11-19 | 664,600 | 47.49 | 47.49 | 45.27 | 45.43 | 00:00:00 | | 2007-11-21 | 836,200 | 44.20 | 45.09 | 43.52 | 45.09 | 00:00:00 | | 2007-11-22 | 603,300 | 46.23 | 46.66 | 45.00 | 45.79 | 00:00:00 | | 2007-11-23 | 2,085,500 | 46.60 | 48.10 | 46.60 | 48.00 | 00:00:00 | | 2007-11-26 | 1,216,900 | 48.00 | 48.30 | 45.49 | 45.49 | 00:00:00 | | 2007-11-27 | 954,800 | 45.29 | 45.80 | 43.77 | 44.21 | 00:00:00 | | 2007-11-28 | 669,900 | 44.90 | 45.69 | 44.60 | 45.10 | 00:00:00 | | 2007-11-29 | 660,900 | 44.79 | 46.00 | 44.50 | 45.01 | 00:00:00 | | 2007-11-30 | 905,700 | 45.80 | 46.60 | 45.21 | 45.93 | 00:00:00 | | 2007-12-03 | 492,200 | 46.00 | 47.14 | 45.60 | 46.80 | 00:00:00 | | 2007-12-04 | 1,086,500 | 46.50 | 47.40 | 46.00 | 47.30 | 00:00:00 | | 2007-12-05 | 1,886,300 | 47.30 | 47.70 | 46.00 | 46.10 | 00:00:00 | | 2007-12-06 | 1,201,500 | 46.60 | 46.90 | 44.74 | 44.90 | 00:00:00 | | 2007-12-07 | 1,856,100 | 45.50 | 48.80 | 44.77 | 47.94 | 00:00:00 | | 2007-12-10 | 1,346,300 | 47.50 | 47.70 | 46.14 | 46.21 | 00:00:00 | | 2007-12-11 | 1,724,900 | 46.35 | 46.60 | 44.37 | 44.48 | 00:00:00 | | 2007-12-12 | 1,530,200 | 45.20 | 45.64 | 44.50 | 44.50 | 00:00:00 | | 2007-12-13 | 958,800 | 43.27 | 45.00 | 42.81 | 43.27 | 00:00:00 | | 2007-12-14 | 843,000 | 43.80 | 43.99 | 42.76 | 43.05 | 00:00:00 | | 2007-12-17 | 889,800 | 43.00 | 43.90 | 42.55 | 43.30 | 00:00:00 | | 2007-12-18 | 1,169,100 | 44.08 | 45.30 | 43.70 | 44.70 | 00:00:00 | | 2007-12-19 | 1,503,000 | 44.80 | 44.97 | 43.69 | 44.90 | 00:00:00 | | 2007-12-20 | 666,900 | 44.60 | 45.00 | 44.02 | 44.22 | 00:00:00 | | 2007-12-21 | 569,600 | 44.62 | 45.30 | 44.50 | 44.63 | 00:00:00 | | 2007-12-26 | 507,400 | 45.39 | 45.66 | 44.50 | 45.45 | 00:00:00 | | 2007-12-27 | 698,100 | 45.90 | 45.90 | 44.02 | 44.89 | 00:00:00 | | 2007-12-28 | 961,500 | 45.25 | 45.49 | 43.76 | 43.76 | 00:00:00 | | 2008-01-02 | 844,600 | 43.99 | 44.00 | 41.90 | 42.40 | 00:00:00 | | 2008-01-03 | 1,487,400 | 40.99 | 41.37 | 40.10 | 40.20 | 00:00:00 | | 2008-01-04 | 1,362,200 | 41.20 | 41.20 | 37.69 | 38.17 | 00:00:00 | | 2008-01-07 | 1,374,200 | 38.80 | 39.39 | 38.02 | 39.20 | 00:00:00 | | 2008-01-08 | 721,800 | 39.52 | 39.59 | 37.90 | 38.21 | 00:00:00 | | 2008-01-09 | 1,181,100 | 38.02 | 38.02 | 36.74 | 37.40 | 00:00:00 | | 2008-01-10 | 680,700 | 37.85 | 38.27 | 37.00 | 37.50 | 00:00:00 | | 2008-01-11 | 685,700 | 37.20 | 37.79 | 36.51 | 36.85 | 00:00:00 | | 2008-01-14 | 749,100 | 36.99 | 37.37 | 35.57 | 36.30 | 00:00:00 | | 2008-01-15 | 716,200 | 35.81 | 36.00 | 34.87 | 35.30 | 00:00:00 | | 2008-01-16 | 1,051,900 | 34.35 | 36.00 | 34.13 | 35.84 | 00:00:00 | | 2008-01-17 | 1,278,400 | 35.90 | 35.94 | 33.60 | 34.10 | 00:00:00 | | 2008-01-18 | 749,900 | 34.65 | 34.85 | 33.10 | 33.74 | 00:00:00 | | 2008-01-21 | 870,100 | 31.15 | 31.89 | 30.60 | 30.80 | 00:00:00 | | 2008-01-22 | 1,674,100 | 30.50 | 33.45 | 30.26 | 32.21 | 00:00:00 | | 2008-01-23 | 602,100 | 31.79 | 32.70 | 30.60 | 32.67 | 00:00:00 | | 2008-01-24 | 479,200 | 33.50 | 34.40 | 32.39 | 33.15 | 00:00:00 | | 2008-01-28 | 604,900 | 32.49 | 33.70 | 32.49 | 33.36 | 00:00:00 | | 2008-01-29 | 1,335,000 | 34.80 | 36.35 | 34.19 | 35.75 | 00:00:00 | | 2008-01-30 | 796,800 | 35.30 | 35.90 | 34.30 | 35.86 | 00:00:00 | | 2008-01-31 | 639,200 | 35.00 | 35.25 | 33.95 | 33.95 | 00:00:00 | | 2008-02-01 | 960,200 | 34.59 | 34.84 | 33.35 | 34.84 | 00:00:00 | | 2008-02-06 | 446,800 | 33.14 | 33.90 | 32.60 | 32.93 | 00:00:00 | | 2008-02-07 | 1,658,100 | 32.83 | 32.89 | 31.71 | 32.66 | 00:00:00 | | 2008-02-08 | 477,000 | 32.70 | 32.95 | 32.00 | 32.20 | 00:00:00 | | 2008-02-11 | 460,400 | 32.52 | 34.09 | 32.01 | 34.09 | 00:00:00 | | 2008-02-12 | 875,400 | 34.13 | 35.19 | 34.13 | 34.60 | 00:00:00 | | 2008-02-13 | 966,300 | 34.56 | 35.49 | 34.50 | 35.49 | 00:00:00 | | 2008-02-14 | 595,400 | 35.49 | 35.60 | 33.78 | 33.78 | 00:00:00 | | 2008-02-15 | 1,105,900 | 32.50 | 33.50 | 32.00 | 32.10 | 00:00:00 | | 2008-02-18 | 1,019,400 | 32.11 | 32.57 | 32.10 | 32.12 | 00:00:00 | | 2008-02-19 | 1,206,600 | 32.31 | 32.85 | 30.52 | 30.52 | 00:00:00 | | 2008-02-20 | 604,900 | 30.60 | 31.29 | 30.00 | 31.29 | 00:00:00 | | 2008-02-21 | 1,260,700 | 31.52 | 31.83 | 30.00 | 30.30 | 00:00:00 | | 2008-02-22 | 1,604,300 | 30.50 | 30.50 | 29.51 | 30.29 | 00:00:00 | | 2008-02-25 | 1,003,300 | 30.25 | 30.87 | 30.00 | 30.60 | 00:00:00 | | 2008-02-26 | 969,500 | 30.74 | 30.74 | 30.00 | 30.20 | 00:00:00 | | 2008-02-27 | 1,005,700 | 30.20 | 30.59 | 29.94 | 30.20 | 00:00:00 | | 2008-02-28 | 574,000 | 30.03 | 30.39 | 29.98 | 30.00 | 00:00:00 | | 2008-02-29 | 806,400 | 29.95 | 29.95 | 29.25 | 29.28 | 00:00:00 | | 2008-03-03 | 797,700 | 29.28 | 29.65 | 28.82 | 29.65 | 00:00:00 | | 2008-03-04 | 631,000 | 29.60 | 29.60 | 28.85 | 29.00 | 00:00:00 | | 2008-03-05 | 1,182,500 | 29.10 | 29.40 | 28.35 | 28.82 | 00:00:00 | | 2008-03-06 | 874,700 | 28.81 | 29.00 | 27.70 | 27.73 | 00:00:00 | | 2008-03-07 | 775,900 | 27.40 | 27.40 | 26.51 | 27.00 | 00:00:00 | | 2008-03-10 | 687,700 | 27.00 | 27.10 | 25.75 | 25.99 | 00:00:00 | | 2008-03-11 | 762,700 | 26.25 | 26.60 | 25.75 | 26.40 | 00:00:00 | | 2008-03-12 | 939,700 | 26.55 | 26.95 | 25.85 | 26.19 | 00:00:00 | | 2008-03-13 | 595,700 | 26.04 | 26.04 | 25.15 | 26.00 | 00:00:00 | | 2008-03-14 | 1,316,100 | 26.00 | 26.44 | 24.90 | 25.40 | 00:00:00 | | 2008-03-17 | 585,600 | 24.50 | 25.80 | 24.21 | 25.70 | 00:00:00 | | 2008-03-18 | 1,050,700 | 26.09 | 27.99 | 25.73 | 27.74 | 00:00:00 | | 2008-03-19 | 595,700 | 27.64 | 28.30 | 27.10 | 27.33 | 00:00:00 | | 2008-03-20 | 718,900 | 27.50 | 28.30 | 26.45 | 27.98 | 00:00:00 | | 2008-03-24 | 785,200 | 28.06 | 29.40 | 28.00 | 29.19 | 00:00:00 | | 2008-03-25 | 653,600 | 29.51 | 29.70 | 28.51 | 29.29 | 00:00:00 | | 2008-03-26 | 772,000 | 29.15 | 29.45 | 27.62 | 27.70 | 00:00:00 | | 2008-03-27 | 546,400 | 28.25 | 28.79 | 27.80 | 28.70 | 00:00:00 | | 2008-03-28 | 385,500 | 28.60 | 28.70 | 27.80 | 28.10 | 00:00:00 | | 2008-03-31 | 876,800 | 27.90 | 27.90 | 26.04 | 26.09 | 00:00:00 | | 2008-04-01 | 660,700 | 26.45 | 27.68 | 26.35 | 27.49 | 00:00:00 | | 2008-04-02 | 465,900 | 27.50 | 28.15 | 27.17 | 27.17 | 00:00:00 | | 2008-04-03 | 510,000 | 27.40 | 27.60 | 26.48 | 27.44 | 00:00:00 | | 2008-04-04 | 317,700 | 27.40 | 27.85 | 26.70 | 27.12 | 00:00:00 | | 2008-04-07 | 423,100 | 27.21 | 27.21 | 26.82 | 27.17 | 00:00:00 | | 2008-04-08 | 296,900 | 26.90 | 27.31 | 26.42 | 27.20 | 00:00:00 | | 2008-04-09 | 841,800 | 27.18 | 27.45 | 26.67 | 27.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
