GOAU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 9.010 | 9.300 | 9.010 | 9.300 | 9.300 | 1,511 |
| 2026-07-10 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 2,139 |
| 2026-07-09 | 8.720 | 9.120 | 8.720 | 8.930 | 8.930 | 3,684 |
| 2026-07-08 | 8.630 | 8.830 | 8.630 | 8.730 | 8.730 | 2,288 |
| 2026-07-07 | 8.780 | 8.820 | 8.650 | 8.700 | 8.700 | 1,780 |
| 2026-07-06 | 8.690 | 8.800 | 8.550 | 8.770 | 8.770 | 2,492 |
| 2026-07-03 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 2,610 |
| 2026-07-02 | 8.630 | 8.720 | 8.520 | 8.590 | 8.590 | 1,397 |
| 2026-07-01 | 8.600 | 8.600 | 8.430 | 8.540 | 8.540 | 1,993 |
| 2026-06-30 | 8.600 | 8.880 | 8.470 | 8.550 | 8.550 | 10,265 |
| 2026-06-29 | 8.580 | 8.750 | 8.510 | 8.590 | 8.590 | 4,177 |
| 2026-06-26 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 3,531 |
| 2026-06-25 | 8.840 | 8.950 | 8.670 | 8.730 | 8.730 | 4,408 |
| 2026-06-24 | 8.800 | 8.930 | 8.730 | 8.770 | 8.770 | 2,390 |
| 2026-06-23 | 8.980 | 8.980 | 8.780 | 8.810 | 8.810 | 1,959 |
| 2026-06-22 | 9.130 | 9.130 | 8.880 | 8.920 | 8.920 | 3,202 |
| 2026-06-19 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 3,925 |
| 2026-06-18 | 9.200 | 9.440 | 8.870 | 8.960 | 8.960 | 4,029 |
| 2026-06-17 | 9.340 | 9.420 | 9.230 | 9.390 | 9.390 | 2,623 |
| 2026-06-16 | 9.360 | 9.490 | 9.270 | 9.400 | 9.400 | 2,245 |
| 2026-06-15 | 9.630 | 9.750 | 9.320 | 9.330 | 9.330 | 6,637 |
| 2026-06-12 | 9.400 | 9.670 | 9.290 | 9.570 | 9.570 | 3,162 |
| 2026-06-11 | 9.320 | 9.510 | 9.280 | 9.440 | 9.440 | 2,428 |
| 2026-06-10 | 9.430 | 9.460 | 9.200 | 9.400 | 9.400 | 2,551 |
| 2026-06-09 | 9.350 | 9.400 | 9.120 | 9.310 | 9.310 | 3,569 |
| 2026-06-08 | 9.070 | 9.480 | 9.070 | 9.380 | 9.380 | 4,762 |
| 2026-06-05 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 3,360 |
| 2026-06-03 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 1,702 |
| 2026-06-02 | 9.150 | 9.650 | 9.150 | 9.650 | 9.650 | 3,609 |
| 2026-06-01 | 9.170 | 9.330 | 9.050 | 9.250 | 9.250 | 2,897 |
| 2026-05-29 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 3,345 |
| 2026-05-28 | 9.370 | 9.540 | 8.550 | 9.390 | 9.390 | 9,202 |
| 2026-05-27 | 9.470 | 9.650 | 9.430 | 9.450 | 9.450 | 3,868 |
| 2026-05-26 | 9.560 | 9.700 | 9.410 | 9.460 | 9.460 | 2,287 |
| 2026-05-25 | 9.620 | 9.750 | 9.550 | 9.630 | 9.630 | 2,657 |
| 2026-05-22 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 2,334 |
| 2026-05-21 | 9.540 | 9.580 | 9.380 | 9.480 | 9.480 | 2,907 |
| 2026-05-20 | 9.310 | 9.610 | 9.260 | 9.580 | 9.580 | 3,191 |
| 2026-05-19 | 9.260 | 9.400 | 9.260 | 9.400 | 9.400 | 2,469 |
| 2026-05-18 | 9.350 | 9.540 | 9.310 | 9.410 | 9.410 | 2,601 |
| 2026-05-15 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 3,882 |
| 2026-05-14 | 9.400 | 9.650 | 9.400 | 9.620 | 9.620 | 5,289 |
| 2026-05-13 | 9.650 | 9.820 | 9.510 | 9.620 | 9.620 | 4,226 |
| 2026-05-12 | 9.740 | 9.780 | 9.500 | 9.630 | 9.630 | 8,444 |
| 2026-05-11 | 9.640 | 9.830 | 9.640 | 9.700 | 9.700 | 3,703 |
| 2026-05-08 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 2,531 |
| 2026-05-07 | 9.950 | 9.950 | 9.660 | 9.660 | 9.660 | 2,331 |
| 2026-05-06 | 9.650 | 9.970 | 9.650 | 9.960 | 9.960 | 5,069 |
| 2026-05-05 | 9.350 | 9.710 | 9.260 | 9.620 | 9.620 | 3,614 |
| 2026-05-04 | 9.310 | 9.490 | 9.250 | 9.400 | 9.400 | 4,150 |
| 2026-04-30 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 2,668 |
| 2026-04-29 | 9.410 | 9.580 | 9.130 | 9.300 | 9.300 | 4,990 |
| 2026-04-28 | 9.010 | 9.380 | 9.010 | 9.270 | 9.270 | 3,321 |
| 2026-04-27 | 9.080 | 9.230 | 8.990 | 8.990 | 8.990 | 3,122 |
| 2026-04-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,245 |
| 2026-04-23 | 9.090 | 9.170 | 9.000 | 9.120 | 9.120 | 1,919 |
| 2026-04-22 | 9.030 | 9.170 | 8.900 | 9.060 | 9.060 | 3,692 |
| 2026-04-20 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 2,163 |
| 2026-04-17 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,664 |
| 2026-04-16 | 9.070 | 9.220 | 9.020 | 9.090 | 9.090 | 2,876 |
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.