|
 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 | | 2008-04-09 | 841,800 | 27.18 | 27.45 | 26.67 | 27.01 | 00:00:00 | | 2008-04-10 | 487,300 | 27.00 | 27.25 | 26.71 | 26.90 | 00:00:00 | | 2008-04-11 | 560,300 | 26.97 | 26.97 | 25.80 | 26.00 | 00:00:00 | | 2008-04-14 | 598,400 | 26.01 | 26.80 | 25.80 | 26.45 | 00:00:00 | | 2008-04-15 | 516,600 | 26.40 | 26.79 | 25.20 | 25.30 | 00:00:00 | | 2008-04-16 | 935,400 | 25.79 | 26.27 | 25.50 | 25.71 | 00:00:00 | | 2008-04-17 | 1,004,200 | 25.80 | 26.00 | 25.01 | 25.20 | 00:00:00 | | 2008-04-18 | 566,900 | 25.21 | 25.70 | 25.21 | 25.43 | 00:00:00 | | 2008-04-22 | 789,100 | 25.43 | 25.50 | 23.80 | 24.31 | 00:00:00 | | 2008-04-23 | 370,500 | 24.46 | 24.70 | 23.83 | 24.10 | 00:00:00 | | 2008-04-24 | 431,300 | 24.12 | 25.04 | 24.04 | 24.90 | 00:00:00 | | 2008-04-25 | 493,000 | 25.00 | 25.15 | 24.31 | 25.14 | 00:00:00 | | 2008-04-28 | 869,300 | 25.01 | 25.71 | 24.91 | 25.55 | 00:00:00 | | 2008-04-29 | 708,000 | 25.50 | 26.10 | 25.40 | 25.95 | 00:00:00 | | 2008-04-30 | 2,083,800 | 25.31 | 27.49 | 25.23 | 26.34 | 00:00:00 | | 2008-05-02 | 1,873,500 | 28.93 | 28.95 | 27.20 | 28.30 | 00:00:00 | | 2008-05-05 | 740,700 | 28.00 | 29.48 | 27.65 | 29.12 | 00:00:00 | | 2008-05-06 | 1,109,600 | 28.90 | 28.90 | 27.71 | 28.50 | 00:00:00 | | 2008-05-07 | 566,500 | 28.88 | 28.88 | 26.93 | 27.16 | 00:00:00 | | 2008-05-08 | 290,400 | 27.26 | 27.70 | 27.03 | 27.57 | 00:00:00 | | 2008-05-09 | 296,300 | 26.91 | 27.29 | 26.50 | 27.00 | 00:00:00 | | 2008-05-12 | 731,700 | 27.15 | 27.27 | 26.22 | 27.17 | 00:00:00 | | 2008-05-13 | 794,100 | 27.02 | 27.60 | 26.35 | 27.00 | 00:00:00 | | 2008-05-14 | 479,600 | 27.27 | 27.65 | 26.62 | 26.94 | 00:00:00 | | 2008-05-15 | 698,200 | 26.90 | 27.72 | 26.74 | 27.60 | 00:00:00 | | 2008-05-16 | 903,700 | 27.70 | 27.70 | 26.66 | 27.14 | 00:00:00 | | 2008-05-19 | 680,300 | 27.00 | 27.30 | 26.44 | 27.00 | 00:00:00 | | 2008-05-20 | 689,000 | 26.90 | 26.97 | 26.27 | 26.48 | 00:00:00 | | 2008-05-21 | 1,156,300 | 26.53 | 26.58 | 24.79 | 24.82 | 00:00:00 | | 2008-05-23 | 704,700 | 24.91 | 25.25 | 24.12 | 24.31 | 00:00:00 | | 2008-05-26 | 437,800 | 24.50 | 24.57 | 23.86 | 23.91 | 00:00:00 | | 2008-05-27 | 1,218,300 | 23.92 | 24.39 | 23.50 | 24.09 | 00:00:00 | | 2008-05-28 | 803,200 | 24.25 | 24.55 | 23.87 | 24.25 | 00:00:00 | | 2008-05-29 | 1,313,200 | 24.25 | 26.00 | 24.22 | 25.45 | 00:00:00 | | 2008-05-30 | 630,300 | 25.79 | 25.79 | 24.75 | 25.22 | 00:00:00 | | 2008-06-02 | 1,394,400 | 25.00 | 25.00 | 24.00 | 24.19 | 00:00:00 | | 2008-06-03 | 761,100 | 24.27 | 24.27 | 23.07 | 23.41 | 00:00:00 | | 2008-06-04 | 698,200 | 23.48 | 24.16 | 23.23 | 23.59 | 00:00:00 | | 2008-06-05 | 759,800 | 23.70 | 24.19 | 23.30 | 23.99 | 00:00:00 | | 2008-06-06 | 775,600 | 23.83 | 23.83 | 22.70 | 23.00 | 00:00:00 | | 2008-06-09 | 912,800 | 23.00 | 23.09 | 22.00 | 22.30 | 00:00:00 | | 2008-06-10 | 757,700 | 21.98 | 21.98 | 21.21 | 21.30 | 00:00:00 | | 2008-06-11 | 1,408,400 | 20.84 | 21.35 | 20.15 | 20.28 | 00:00:00 | | 2008-06-12 | 804,700 | 20.43 | 20.80 | 19.79 | 20.45 | 00:00:00 | | 2008-06-13 | 512,400 | 20.05 | 20.60 | 20.05 | 20.49 | 00:00:00 | | 2008-06-16 | 774,300 | 20.50 | 21.11 | 20.22 | 20.96 | 00:00:00 | | 2008-06-17 | 1,127,500 | 21.12 | 21.87 | 21.12 | 21.61 | 00:00:00 | | 2008-06-18 | 974,800 | 21.48 | 21.48 | 20.70 | 21.09 | 00:00:00 | | 2008-06-19 | 696,100 | 20.80 | 21.80 | 20.80 | 21.79 | 00:00:00 | | 2008-06-20 | 797,100 | 21.10 | 21.28 | 20.28 | 20.28 | 00:00:00 | | 2008-06-23 | 496,200 | 20.47 | 20.47 | 19.72 | 19.95 | 00:00:00 | | 2008-06-24 | 619,300 | 19.80 | 20.04 | 19.24 | 19.96 | 00:00:00 | | 2008-06-25 | 939,000 | 19.75 | 20.63 | 19.52 | 19.96 | 00:00:00 | | 2008-06-26 | 1,416,600 | 19.85 | 19.85 | 18.14 | 18.34 | 00:00:00 | | 2008-06-27 | 1,996,000 | 18.39 | 18.78 | 17.63 | 18.10 | 00:00:00 | | 2008-06-30 | 756,000 | 18.21 | 18.73 | 17.81 | 17.92 | 00:00:00 | | 2008-07-01 | 1,339,900 | 17.89 | 17.89 | 16.45 | 16.61 | 00:00:00 | | 2008-07-02 | 764,200 | 16.98 | 16.98 | 16.03 | 16.07 | 00:00:00 | | 2008-07-03 | 1,703,600 | 15.80 | 15.81 | 14.65 | 14.70 | 00:00:00 | | 2008-07-04 | 867,300 | 14.51 | 14.60 | 13.79 | 13.79 | 00:00:00 | | 2008-07-07 | 1,571,600 | 13.93 | 14.53 | 13.47 | 13.71 | 00:00:00 | | 2008-07-08 | 1,468,200 | 13.85 | 14.46 | 13.85 | 14.18 | 00:00:00 | | 2008-07-10 | 1,607,400 | 14.00 | 15.35 | 13.80 | 14.63 | 00:00:00 | | 2008-07-11 | 1,240,000 | 14.23 | 14.65 | 13.62 | 13.62 | 00:00:00 | | 2008-07-14 | 1,267,000 | 13.90 | 14.05 | 12.97 | 12.97 | 00:00:00 | | 2008-07-15 | 2,500,400 | 12.70 | 13.69 | 12.26 | 13.45 | 00:00:00 | | 2008-07-16 | 2,093,100 | 13.50 | 14.80 | 13.50 | 14.80 | 00:00:00 | | 2008-07-17 | 1,598,200 | 14.99 | 15.55 | 14.42 | 15.00 | 00:00:00 | | 2008-07-18 | 939,400 | 15.30 | 15.43 | 14.33 | 14.72 | 00:00:00 | | 2008-07-21 | 1,028,800 | 14.70 | 15.39 | 14.31 | 14.50 | 00:00:00 | | 2008-07-22 | 2,032,500 | 14.50 | 15.44 | 14.30 | 15.44 | 00:00:00 | | 2008-07-23 | 2,519,600 | 15.55 | 16.89 | 15.55 | 16.88 | 00:00:00 | | 2008-07-24 | 2,180,800 | 17.02 | 17.69 | 16.25 | 16.49 | 00:00:00 | | 2008-07-25 | 1,487,300 | 16.31 | 17.30 | 16.00 | 17.12 | 00:00:00 | | 2008-07-28 | 1,241,300 | 17.50 | 17.91 | 16.00 | 16.10 | 00:00:00 | | 2008-07-29 | 1,123,600 | 16.49 | 17.19 | 16.35 | 16.85 | 00:00:00 | | 2008-07-30 | 1,259,200 | 17.22 | 17.65 | 16.41 | 16.63 | 00:00:00 | | 2008-07-31 | 1,196,800 | 16.70 | 16.89 | 15.79 | 15.96 | 00:00:00 | | 2008-08-01 | 886,800 | 16.27 | 16.50 | 15.50 | 15.50 | 00:00:00 | | 2008-08-04 | 1,167,400 | 15.70 | 16.44 | 15.06 | 16.44 | 00:00:00 | | 2008-08-05 | 3,062,500 | 16.75 | 19.10 | 16.75 | 19.10 | 00:00:00 | | 2008-08-06 | 1,851,100 | 19.20 | 19.43 | 18.15 | 18.55 | 00:00:00 | | 2008-08-07 | 2,004,000 | 17.45 | 17.98 | 15.83 | 15.96 | 00:00:00 | | 2008-08-08 | 1,940,400 | 16.35 | 17.45 | 16.33 | 16.77 | 00:00:00 | | 2008-08-11 | 1,475,500 | 16.61 | 17.38 | 16.12 | 16.36 | 00:00:00 | | 2008-08-12 | 1,044,200 | 16.36 | 17.15 | 15.80 | 16.16 | 00:00:00 | | 2008-08-13 | 2,622,300 | 16.18 | 16.49 | 15.02 | 15.25 | 00:00:00 | | 2008-08-14 | 1,379,700 | 15.50 | 15.76 | 15.12 | 15.76 | 00:00:00 | | 2008-08-15 | 1,595,800 | 15.85 | 16.30 | 15.19 | 15.23 | 00:00:00 | | 2008-08-18 | 791,000 | 15.41 | 15.80 | 15.03 | 15.03 | 00:00:00 | | 2008-08-19 | 1,495,800 | 15.22 | 15.35 | 14.68 | 14.68 | 00:00:00 | | 2008-08-20 | 1,680,600 | 14.77 | 15.00 | 14.20 | 14.30 | 00:00:00 | | 2008-08-21 | 852,400 | 14.16 | 14.16 | 13.82 | 13.82 | 00:00:00 | | 2008-08-22 | 691,500 | 14.20 | 14.50 | 14.04 | 14.10 | 00:00:00 | | 2008-08-25 | 960,800 | 13.93 | 14.90 | 13.50 | 14.30 | 00:00:00 | | 2008-08-26 | 978,300 | 14.50 | 14.95 | 13.90 | 14.18 | 00:00:00 | | 2008-08-27 | 939,500 | 14.00 | 14.00 | 13.66 | 13.99 | 00:00:00 | | 2008-08-28 | 1,089,400 | 13.99 | 14.47 | 13.84 | 14.26 | 00:00:00 | | 2008-08-29 | 1,434,800 | 14.00 | 14.89 | 13.93 | 14.66 | 00:00:00 | | 2008-09-01 | 641,700 | 14.80 | 15.10 | 14.71 | 14.99 | 00:00:00 | | 2008-09-02 | 1,277,300 | 15.75 | 15.80 | 14.77 | 14.85 | 00:00:00 | | 2008-09-03 | 1,308,100 | 15.14 | 15.38 | 14.40 | 14.85 | 00:00:00 | | 2008-09-04 | 1,034,200 | 14.85 | 14.86 | 14.13 | 14.13 | 00:00:00 | | 2008-09-05 | 1,127,500 | 14.13 | 15.10 | 14.13 | 14.61 | 00:00:00 | | 2008-09-08 | 1,376,900 | 14.59 | 14.69 | 13.92 | 14.40 | 00:00:00 | | 2008-09-09 | 807,900 | 14.82 | 15.05 | 14.30 | 14.40 | 00:00:00 | | 2008-09-10 | 1,068,000 | 14.45 | 14.70 | 14.15 | 14.15 | 00:00:00 | | 2008-09-11 | 1,108,900 | 14.16 | 14.60 | 13.71 | 14.51 | 00:00:00 | | 2008-09-12 | 1,242,500 | 14.45 | 16.49 | 14.26 | 15.85 | 00:00:00 | | 2008-09-15 | 1,469,500 | 15.62 | 16.15 | 14.75 | 15.64 | 00:00:00 | | 2008-09-16 | 1,552,300 | 15.30 | 17.10 | 15.30 | 17.10 | 00:00:00 | | 2008-09-17 | 1,344,100 | 17.01 | 17.01 | 14.80 | 14.86 | 00:00:00 | | 2008-09-18 | 1,401,100 | 15.07 | 15.66 | 13.83 | 14.90 | 00:00:00 | | 2008-09-19 | 1,310,500 | 15.51 | 15.56 | 14.62 | 14.92 | 00:00:00 | | 2008-09-22 | 1,548,200 | 15.10 | 15.10 | 13.56 | 13.68 | 00:00:00 | | 2008-09-23 | 1,629,700 | 13.95 | 14.27 | 13.31 | 13.40 | 00:00:00 | | 2008-09-24 | 910,800 | 13.59 | 13.72 | 13.02 | 13.29 | 00:00:00 | | 2008-09-25 | 1,502,200 | 13.49 | 13.87 | 13.00 | 13.15 | 00:00:00 | | 2008-09-26 | 1,253,200 | 13.30 | 13.56 | 12.72 | 12.90 | 00:00:00 | | 2008-09-29 | 921,000 | 13.00 | 13.00 | 10.87 | 11.51 | 00:00:00 | | 2008-09-30 | 668,700 | 11.48 | 12.50 | 11.48 | 11.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
