|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-24 | 2,276,300 | 28.50 | 29.00 | 28.00 | 28.00 | 00:00:00 | | 2004-06-25 | 915,700 | 28.59 | 28.59 | 27.00 | 28.00 | 00:00:00 | | 2004-06-28 | 603,700 | 28.00 | 28.00 | 26.00 | 26.67 | 00:00:00 | | 2004-06-29 | 545,200 | 26.80 | 26.90 | 26.40 | 26.50 | 00:00:00 | | 2004-06-30 | 611,900 | 26.50 | 26.60 | 25.73 | 26.50 | 00:00:00 | | 2004-07-01 | 797,000 | 26.49 | 26.49 | 26.00 | 26.05 | 00:00:00 | | 2004-07-02 | 1,242,500 | 26.01 | 26.01 | 25.00 | 25.00 | 00:00:00 | | 2004-07-05 | 826,100 | 24.81 | 25.97 | 24.65 | 25.90 | 00:00:00 | | 2004-07-06 | 1,175,100 | 25.50 | 26.21 | 25.49 | 25.80 | 00:00:00 | | 2004-07-07 | 172,900 | 25.99 | 27.00 | 25.80 | 26.90 | 00:00:00 | | 2004-07-08 | 125,200 | 26.80 | 26.89 | 26.44 | 26.45 | 00:00:00 | | 2004-07-09 | 0 | 26.45 | 26.45 | 26.45 | 26.45 | 00:00:00 | | 2004-07-12 | 133,600 | 26.44 | 27.50 | 25.96 | 26.10 | 00:00:00 | | 2004-07-13 | 261,500 | 26.07 | 26.20 | 25.84 | 25.95 | 00:00:00 | | 2004-07-14 | 87,700 | 25.80 | 26.00 | 25.52 | 25.58 | 00:00:00 | | 2004-07-15 | 128,200 | 25.52 | 25.66 | 25.50 | 25.50 | 00:00:00 | | 2004-07-16 | 127,000 | 25.50 | 25.65 | 25.30 | 25.55 | 00:00:00 | | 2004-07-19 | 282,400 | 25.97 | 25.97 | 25.10 | 25.30 | 00:00:00 | | 2004-07-20 | 89,100 | 25.45 | 25.65 | 25.12 | 25.60 | 00:00:00 | | 2004-07-21 | 110,500 | 25.79 | 26.00 | 25.26 | 25.27 | 00:00:00 | | 2004-07-22 | 75,300 | 25.02 | 25.85 | 24.80 | 25.30 | 00:00:00 | | 2004-07-23 | 684,300 | 25.30 | 25.90 | 25.30 | 25.51 | 00:00:00 | | 2004-07-26 | 104,300 | 25.60 | 25.85 | 25.30 | 25.30 | 00:00:00 | | 2004-07-27 | 156,900 | 25.02 | 25.95 | 25.02 | 25.80 | 00:00:00 | | 2004-07-28 | 288,200 | 25.80 | 25.86 | 25.38 | 25.75 | 00:00:00 | | 2004-07-29 | 15,300 | 25.74 | 25.80 | 25.47 | 25.62 | 00:00:00 | | 2004-07-30 | 90,500 | 25.50 | 25.79 | 25.36 | 25.74 | 00:00:00 | | 2004-08-02 | 86,700 | 25.40 | 26.00 | 25.40 | 25.70 | 00:00:00 | | 2004-08-03 | 110,800 | 25.70 | 26.00 | 25.60 | 25.60 | 00:00:00 | | 2004-08-04 | 264,000 | 25.50 | 27.00 | 25.50 | 26.11 | 00:00:00 | | 2004-08-05 | 165,700 | 26.40 | 27.00 | 26.25 | 26.50 | 00:00:00 | | 2004-08-06 | 43,200 | 26.60 | 26.75 | 26.30 | 26.50 | 00:00:00 | | 2004-08-09 | 49,900 | 26.30 | 26.70 | 26.30 | 26.60 | 00:00:00 | | 2004-08-10 | 251,400 | 26.70 | 26.99 | 26.40 | 26.85 | 00:00:00 | | 2004-08-11 | 147,100 | 26.87 | 27.20 | 26.75 | 27.05 | 00:00:00 | | 2004-08-12 | 70,300 | 27.10 | 27.20 | 26.80 | 26.90 | 00:00:00 | | 2004-08-13 | 37,700 | 27.00 | 27.20 | 26.80 | 27.05 | 00:00:00 | | 2004-08-16 | 57,600 | 27.14 | 27.30 | 26.90 | 26.90 | 00:00:00 | | 2004-08-17 | 59,200 | 26.80 | 26.94 | 26.75 | 26.75 | 00:00:00 | | 2004-08-18 | 97,800 | 26.70 | 26.79 | 26.00 | 26.11 | 00:00:00 | | 2004-08-19 | 87,000 | 26.20 | 26.25 | 25.90 | 26.00 | 00:00:00 | | 2004-08-20 | 35,700 | 26.00 | 26.15 | 25.87 | 26.00 | 00:00:00 | | 2004-08-23 | 61,200 | 26.10 | 26.10 | 25.80 | 25.90 | 00:00:00 | | 2004-08-24 | 72,800 | 25.80 | 25.99 | 25.70 | 25.79 | 00:00:00 | | 2004-08-25 | 79,200 | 25.73 | 26.39 | 25.51 | 25.70 | 00:00:00 | | 2004-08-26 | 37,200 | 26.19 | 26.19 | 25.50 | 25.94 | 00:00:00 | | 2004-08-27 | 28,000 | 25.62 | 26.10 | 25.62 | 26.00 | 00:00:00 | | 2004-08-30 | 33,800 | 26.00 | 26.50 | 25.60 | 25.67 | 00:00:00 | | 2004-08-31 | 172,600 | 25.99 | 26.10 | 25.60 | 26.00 | 00:00:00 | | 2004-09-01 | 92,400 | 25.99 | 26.50 | 25.63 | 26.30 | 00:00:00 | | 2004-09-02 | 99,300 | 26.02 | 26.50 | 26.00 | 26.01 | 00:00:00 | | 2004-09-03 | 35,700 | 25.95 | 26.43 | 25.95 | 26.00 | 00:00:00 | | 2004-09-06 | 6,600 | 25.90 | 26.00 | 25.90 | 25.90 | 00:00:00 | | 2004-09-07 | 0 | 25.90 | 25.90 | 25.90 | 25.90 | 00:00:00 | | 2004-09-08 | 392,700 | 26.39 | 27.10 | 26.39 | 26.80 | 00:00:00 | | 2004-09-09 | 201,800 | 26.80 | 27.45 | 26.80 | 27.20 | 00:00:00 | | 2004-09-10 | 201,600 | 27.08 | 28.00 | 27.07 | 27.60 | 00:00:00 | | 2004-09-13 | 513,500 | 27.70 | 29.50 | 27.50 | 29.00 | 00:00:00 | | 2004-09-14 | 375,000 | 28.80 | 30.40 | 28.63 | 30.25 | 00:00:00 | | 2004-09-15 | 132,300 | 30.25 | 30.98 | 30.00 | 30.10 | 00:00:00 | | 2004-09-16 | 123,800 | 29.99 | 30.49 | 29.95 | 30.35 | 00:00:00 | | 2004-09-17 | 81,500 | 29.41 | 30.20 | 29.41 | 29.95 | 00:00:00 | | 2004-09-20 | 73,900 | 29.70 | 30.29 | 29.70 | 29.96 | 00:00:00 | | 2004-09-21 | 99,300 | 29.71 | 30.24 | 29.71 | 30.10 | 00:00:00 | | 2004-09-22 | 48,200 | 29.51 | 30.05 | 29.51 | 29.90 | 00:00:00 | | 2004-09-23 | 81,000 | 30.14 | 30.30 | 29.81 | 30.00 | 00:00:00 | | 2004-09-24 | 48,800 | 30.19 | 30.37 | 29.75 | 29.90 | 00:00:00 | | 2004-09-27 | 36,000 | 29.00 | 30.30 | 28.95 | 29.10 | 00:00:00 | | 2004-09-28 | 24,900 | 29.00 | 29.50 | 28.89 | 29.30 | 00:00:00 | | 2004-09-29 | 28,200 | 29.34 | 29.49 | 29.01 | 29.20 | 00:00:00 | | 2004-09-30 | 81,500 | 29.00 | 29.06 | 28.67 | 28.70 | 00:00:00 | | 2004-10-01 | 68,700 | 29.00 | 29.20 | 28.54 | 29.10 | 00:00:00 | | 2004-10-04 | 80,800 | 29.00 | 29.20 | 27.81 | 28.55 | 00:00:00 | | 2004-10-05 | 89,400 | 28.50 | 28.50 | 27.05 | 27.55 | 00:00:00 | | 2004-10-06 | 112,500 | 27.19 | 27.89 | 27.19 | 27.72 | 00:00:00 | | 2004-10-07 | 12,900 | 27.60 | 27.80 | 27.60 | 27.70 | 00:00:00 | | 2004-10-08 | 4,000 | 27.52 | 27.75 | 27.50 | 27.50 | 00:00:00 | | 2004-10-11 | 9,000 | 28.00 | 28.30 | 27.56 | 28.00 | 00:00:00 | | 2004-10-12 | 0 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2004-10-13 | 36,200 | 28.10 | 28.30 | 27.62 | 27.62 | 00:00:00 | | 2004-10-14 | 39,700 | 27.30 | 27.80 | 27.00 | 27.71 | 00:00:00 | | 2004-10-15 | 10,400 | 27.62 | 28.06 | 27.62 | 27.99 | 00:00:00 | | 2004-10-18 | 65,500 | 27.80 | 27.95 | 27.62 | 27.62 | 00:00:00 | | 2004-10-19 | 21,400 | 27.65 | 28.36 | 27.65 | 27.80 | 00:00:00 | | 2004-10-20 | 8,400 | 28.00 | 28.00 | 27.70 | 27.70 | 00:00:00 | | 2004-10-21 | 41,000 | 27.60 | 27.90 | 27.53 | 27.60 | 00:00:00 | | 2004-10-22 | 31,900 | 27.70 | 27.78 | 27.70 | 27.70 | 00:00:00 | | 2004-10-25 | 70,000 | 27.79 | 28.19 | 27.79 | 27.90 | 00:00:00 | | 2004-10-26 | 62,100 | 27.85 | 28.31 | 27.85 | 28.15 | 00:00:00 | | 2004-10-27 | 29,600 | 28.10 | 28.57 | 28.10 | 28.36 | 00:00:00 | | 2004-10-28 | 163,700 | 28.36 | 30.14 | 28.00 | 29.60 | 00:00:00 | | 2004-10-29 | 64,800 | 29.99 | 29.99 | 29.27 | 29.55 | 00:00:00 | | 2004-11-01 | 8,300 | 29.60 | 29.60 | 29.30 | 29.40 | 00:00:00 | | 2004-11-02 | 0 | 29.40 | 29.40 | 29.40 | 29.40 | 00:00:00 | | 2004-11-03 | 39,900 | 29.40 | 30.00 | 29.40 | 29.46 | 00:00:00 | | 2004-11-04 | 10,100 | 29.70 | 29.70 | 29.45 | 29.55 | 00:00:00 | | 2004-11-05 | 27,300 | 29.50 | 30.00 | 29.50 | 29.84 | 00:00:00 | | 2004-11-08 | 9,400 | 29.84 | 29.90 | 29.15 | 29.61 | 00:00:00 | | 2004-11-09 | 169,100 | 30.00 | 30.75 | 29.80 | 30.61 | 00:00:00 | | 2004-11-10 | 140,900 | 30.50 | 31.50 | 30.00 | 31.00 | 00:00:00 | | 2004-11-11 | 29,400 | 30.97 | 31.90 | 30.97 | 31.00 | 00:00:00 | | 2004-11-12 | 49,800 | 31.10 | 31.92 | 30.75 | 31.92 | 00:00:00 | | 2004-11-15 | 0 | 31.92 | 31.92 | 31.92 | 31.92 | 00:00:00 | | 2004-11-16 | 24,200 | 31.15 | 31.59 | 31.00 | 31.30 | 00:00:00 | | 2004-11-17 | 22,800 | 31.27 | 31.50 | 30.99 | 30.99 | 00:00:00 | | 2004-11-18 | 37,100 | 30.90 | 31.15 | 30.85 | 30.85 | 00:00:00 | | 2004-11-19 | 175,900 | 31.11 | 32.40 | 31.11 | 31.11 | 00:00:00 | | 2004-11-22 | 44,000 | 32.00 | 32.99 | 31.92 | 32.50 | 00:00:00 | | 2004-11-23 | 58,400 | 32.50 | 33.20 | 32.30 | 32.90 | 00:00:00 | | 2004-11-24 | 110,000 | 33.20 | 35.00 | 33.20 | 33.50 | 00:00:00 | | 2004-11-25 | 16,600 | 34.00 | 34.00 | 32.80 | 33.02 | 00:00:00 | | 2004-11-26 | 27,800 | 33.00 | 33.50 | 32.75 | 32.76 | 00:00:00 | | 2004-11-29 | 6,400 | 33.00 | 33.00 | 32.70 | 32.71 | 00:00:00 | | 2004-11-30 | 32,500 | 32.85 | 33.00 | 31.70 | 31.82 | 00:00:00 | | 2004-12-01 | 50,900 | 32.96 | 33.70 | 32.11 | 33.50 | 00:00:00 | | 2004-12-02 | 143,200 | 33.80 | 36.50 | 33.80 | 35.20 | 00:00:00 | | 2004-12-03 | 81,100 | 35.30 | 37.15 | 35.30 | 36.94 | 00:00:00 | | 2004-12-06 | 18,300 | 37.00 | 37.40 | 36.21 | 36.21 | 00:00:00 | | 2004-12-07 | 40,400 | 36.21 | 37.10 | 36.21 | 36.59 | 00:00:00 | | 2004-12-08 | 13,400 | 36.45 | 36.80 | 36.36 | 36.51 | 00:00:00 | | 2004-12-09 | 23,600 | 36.20 | 36.20 | 35.30 | 35.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
