GOAU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 1,995 |
| 2026-01-15 | 9.360 | 9.570 | 9.310 | 9.510 | 9.510 | 4,479 |
| 2026-01-14 | 9.280 | 9.380 | 9.090 | 9.310 | 9.310 | 3,968 |
| 2026-01-13 | 9.250 | 9.300 | 9.130 | 9.240 | 9.240 | 5,164 |
| 2026-01-12 | 8.850 | 9.300 | 8.840 | 9.130 | 9.130 | 6,963 |
| 2026-01-09 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 4,869 |
| 2026-01-08 | 8.900 | 8.900 | 8.650 | 8.720 | 8.720 | 3,781 |
| 2026-01-07 | 8.750 | 8.850 | 8.670 | 8.830 | 8.830 | 4,115 |
| 2026-01-06 | 8.710 | 8.800 | 8.690 | 8.780 | 8.780 | 3,464 |
| 2026-01-05 | 8.770 | 8.830 | 8.600 | 8.740 | 8.740 | 5,235 |
| 2026-01-02 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 3,936 |
| 2025-12-30 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 4,745 |
| 2025-12-29 | 8.930 | 8.930 | 8.730 | 8.750 | 8.750 | 3,926 |
| 2025-12-26 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 4,600 |
| 2025-12-23 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 4,250 |
| 2025-12-22 | 8.660 | 8.930 | 8.660 | 8.870 | 8.870 | 7,380 |
| 2025-12-19 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 8,733 |
| 2025-12-18 | 11.290 | 11.640 | 11.090 | 11.500 | 11.500 | 9,137 |
| 2025-12-17 | 11.190 | 11.190 | 10.900 | 11.100 | 11.100 | 6,158 |
| 2025-12-16 | 10.810 | 11.100 | 10.650 | 11.100 | 11.100 | 5,810 |
| 2025-12-15 | 10.380 | 10.650 | 10.380 | 10.560 | 10.560 | 2,902 |
| 2025-12-12 | 10.440 | 10.440 | 10.440 | 10.440 | 10.440 | 3,627 |
| 2025-12-11 | 10.350 | 10.470 | 10.100 | 10.450 | 10.450 | 1,961 |
| 2025-12-10 | 9.980 | 10.350 | 9.980 | 10.280 | 10.280 | 2,103 |
| 2025-12-09 | 10.080 | 10.100 | 9.850 | 10.080 | 10.080 | 4,205 |
| 2025-12-08 | 10.340 | 10.530 | 10.050 | 10.050 | 10.050 | 4,301 |
| 2025-12-05 | 10.440 | 10.440 | 10.440 | 10.440 | 10.440 | 4,579 |
| 2025-12-04 | 10.950 | 10.960 | 10.660 | 10.770 | 10.770 | 1,811 |
| 2025-12-03 | 10.660 | 11.010 | 10.600 | 10.720 | 10.720 | 3,082 |
| 2025-12-02 | 10.550 | 10.760 | 10.510 | 10.720 | 10.720 | 1,922 |
| 2025-12-01 | 10.600 | 10.750 | 10.550 | 10.750 | 10.750 | 2,434 |
| 2025-11-28 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | 2,586 |
| 2025-11-27 | 10.640 | 10.740 | 10.550 | 10.630 | 10.630 | 1,616 |
| 2025-11-26 | 10.510 | 10.750 | 10.490 | 10.750 | 10.750 | 1,898 |
| 2025-11-25 | 10.310 | 10.590 | 10.240 | 10.470 | 10.470 | 3,484 |
| 2025-11-24 | 10.310 | 10.490 | 10.250 | 10.310 | 10.310 | 2,019 |
| 2025-11-21 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 2,306 |
| 2025-11-19 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 1,021 |
| 2025-11-18 | 10.350 | 10.430 | 10.090 | 10.430 | 10.430 | 1,225 |
| 2025-11-17 | 10.440 | 10.490 | 10.260 | 10.260 | 10.260 | 2,219 |
| 2025-11-14 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 3,015 |
| 2025-11-13 | 10.750 | 10.870 | 10.510 | 10.510 | 10.510 | 1,753 |
| 2025-11-12 | 10.740 | 10.890 | 10.640 | 10.640 | 10.640 | 1,738 |
| 2025-11-11 | 10.820 | 10.890 | 9.260 | 10.730 | 10.730 | 2,487 |
| 2025-11-10 | 11.040 | 11.190 | 10.930 | 10.950 | 10.950 | 3,588 |
| 2025-11-07 | 10.930 | 10.930 | 10.930 | 10.930 | 10.930 | 2,135 |
| 2025-11-06 | 11.050 | 11.240 | 11.030 | 11.040 | 11.040 | 3,073 |
| 2025-11-05 | 10.810 | 11.200 | 10.810 | 11.120 | 11.120 | 3,372 |
| 2025-11-04 | 10.850 | 10.960 | 10.720 | 10.800 | 10.800 | 2,228 |
| 2025-11-03 | 11.000 | 11.010 | 10.740 | 10.950 | 10.950 | 3,013 |
| 2025-10-31 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 2,999 |
| 2025-10-30 | 10.860 | 11.070 | 10.800 | 10.900 | 10.900 | 1,786 |
| 2025-10-29 | 10.530 | 11.040 | 10.530 | 11.010 | 11.010 | 3,474 |
| 2025-10-28 | 10.270 | 10.680 | 10.270 | 10.480 | 10.480 | 2,910 |
| 2025-10-27 | 10.350 | 10.600 | 10.060 | 10.360 | 10.360 | 2,223 |
| 2025-10-24 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 1,778 |
| 2025-10-23 | 10.130 | 10.530 | 10.130 | 10.320 | 10.320 | 1,383 |
| 2025-10-22 | 10.510 | 10.610 | 10.220 | 10.250 | 10.250 | 2,006 |
| 2025-10-21 | 10.310 | 10.670 | 10.310 | 10.500 | 10.500 | 1,759 |
| 2025-10-20 | 10.200 | 10.580 | 10.200 | 10.540 | 10.540 | 3,087 |
← NewerPage 4 of 4 · 240 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.