GOAU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 10.310 | 10.390 | 10.150 | 10.230 | 10.230 | 2,279 |
| 2026-10-06 | 10.290 | 10.500 | 10.150 | 10.310 | 10.310 | 4,383 |
| 2026-10-05 | 10.540 | 10.730 | 10.150 | 10.500 | 10.500 | 4,936 |
| 2026-10-02 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 11,126 |
| 2026-10-01 | 9.920 | 10.150 | 9.820 | 10.150 | 10.150 | 1,924 |
| 2026-09-30 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-09-28 | 10.180 | 10.190 | 9.880 | 9.950 | 9.950 | 3,007 |
| 2026-09-25 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 1,301 |
| 2026-09-24 | 10.240 | 10.380 | 10.050 | 10.180 | 10.180 | 1,515 |
| 2026-09-23 | 10.500 | 10.500 | 10.160 | 10.370 | 10.370 | 2,319 |
| 2026-09-22 | 10.060 | 10.490 | 10.060 | 10.490 | 10.490 | 2,733 |
| 2026-09-21 | 10.170 | 10.290 | 10.170 | 10.270 | 10.270 | 2,482 |
| 2026-09-18 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 5,810 |
| 2026-09-17 | 10.140 | 10.510 | 10.140 | 10.360 | 10.360 | 4,950 |
| 2026-09-16 | 10.230 | 10.380 | 10.130 | 10.320 | 10.320 | 2,288 |
| 2026-09-15 | 10.210 | 10.390 | 9.980 | 10.290 | 10.290 | 7,029 |
| 2026-09-14 | 10.340 | 10.370 | 10.020 | 10.100 | 10.100 | 29,507 |
| 2026-09-11 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 2,806 |
| 2026-09-10 | 9.910 | 10.250 | 9.910 | 10.250 | 10.250 | 3,966 |
| 2026-09-09 | 10.090 | 10.120 | 9.910 | 10.020 | 10.020 | 11,076 |
| 2026-09-08 | 10.050 | 10.150 | 9.970 | 10.040 | 10.040 | 3,059 |
| 2026-09-04 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2,375 |
| 2026-09-03 | 9.870 | 10.240 | 9.850 | 9.910 | 9.910 | 4,654 |
| 2026-09-02 | 9.580 | 10.200 | 9.520 | 9.950 | 9.950 | 4,329 |
| 2026-09-01 | 9.400 | 9.600 | 9.200 | 9.510 | 9.510 | 12,732 |
| 2026-08-31 | 9.390 | 9.590 | 9.360 | 9.370 | 9.370 | 2,988 |
| 2026-08-28 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1,741 |
| 2026-08-27 | 9.160 | 9.570 | 9.140 | 9.450 | 9.450 | 15,060 |
| 2026-08-26 | 9.010 | 9.310 | 8.980 | 9.240 | 9.240 | 2,387 |
| 2026-08-25 | 8.920 | 9.020 | 8.910 | 9.010 | 9.010 | 1,598 |
| 2026-08-24 | 9.140 | 9.370 | 8.890 | 8.960 | 8.960 | 3,293 |
| 2026-08-21 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 2,281 |
| 2026-08-20 | 9.250 | 9.250 | 8.850 | 9.060 | 9.060 | 5,335 |
| 2026-08-19 | 9.730 | 9.990 | 9.280 | 9.380 | 9.380 | 7,283 |
| 2026-08-18 | 9.930 | 10.090 | 9.750 | 9.770 | 9.770 | 7,745 |
| 2026-08-17 | 9.860 | 10.040 | 9.830 | 9.950 | 9.950 | 6,659 |
| 2026-08-14 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 4,321 |
| 2026-08-13 | 9.730 | 10.100 | 9.730 | 9.910 | 9.910 | 8,043 |
| 2026-08-12 | 9.610 | 10.090 | 9.600 | 9.970 | 9.970 | 16,735 |
| 2026-08-11 | 10.100 | 10.100 | 9.640 | 9.640 | 9.640 | 3,392 |
| 2026-08-10 | 9.870 | 10.230 | 9.870 | 10.150 | 10.150 | 2,719 |
| 2026-08-07 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 7,455 |
| 2026-08-06 | 10.260 | 10.390 | 10.120 | 10.200 | 10.200 | 29,671 |
| 2026-08-05 | 10.500 | 10.500 | 9.980 | 10.300 | 10.300 | 3,739 |
| 2026-08-04 | 10.000 | 10.400 | 10.000 | 10.320 | 10.320 | 5,067 |
| 2026-08-03 | 9.850 | 10.140 | 9.810 | 10.040 | 10.040 | 4,800 |
| 2026-07-31 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 2,619 |
| 2026-07-30 | 9.810 | 9.880 | 9.720 | 9.880 | 9.880 | 22,973 |
| 2026-07-29 | 9.830 | 9.930 | 9.720 | 9.730 | 9.730 | 3,519 |
| 2026-07-28 | 9.700 | 9.940 | 9.560 | 9.830 | 9.830 | 10,034 |
| 2026-07-27 | 9.410 | 9.680 | 9.410 | 9.660 | 9.660 | 2,835 |
| 2026-07-24 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 24,112 |
| 2026-07-23 | 9.540 | 9.660 | 9.380 | 9.660 | 9.660 | 2,308 |
| 2026-07-22 | 9.360 | 9.540 | 9.250 | 9.540 | 9.540 | 10,328 |
| 2026-07-21 | 9.300 | 9.330 | 9.220 | 9.330 | 9.330 | 2,136 |
| 2026-07-20 | 9.310 | 9.520 | 9.290 | 9.300 | 9.300 | 3,891 |
Page 1 of 1 · 56 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.