GOAU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 1,346 |
| 2025-07-24 | 9.500 | 9.700 | 9.460 | 9.700 | 9.700 | 1,754 |
| 2025-07-23 | 9.320 | 9.750 | 9.320 | 9.750 | 9.750 | 2,535 |
| 2025-07-22 | 9.220 | 9.560 | 9.220 | 9.450 | 9.450 | 2,283 |
| 2025-07-21 | 9.050 | 9.340 | 9.050 | 9.340 | 9.340 | 2,703 |
| 2025-07-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,361 |
| 2025-07-17 | 9.280 | 9.290 | 9.080 | 9.090 | 9.090 | 2,430 |
| 2025-07-16 | 9.260 | 9.320 | 9.100 | 9.290 | 9.290 | 1,969 |
| 2025-07-15 | 9.390 | 9.490 | 9.180 | 9.450 | 9.450 | 2,095 |
| 2025-07-14 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 2,907 |
| 2025-07-11 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 1,862 |
| 2025-07-10 | 9.270 | 9.620 | 9.200 | 9.410 | 9.410 | 2,315 |
| 2025-07-09 | 9.430 | 9.500 | 9.340 | 9.350 | 9.350 | 1,875 |
| 2025-07-08 | 9.470 | 9.520 | 9.340 | 9.460 | 9.460 | 1,947 |
| 2025-07-07 | 9.390 | 9.560 | 9.270 | 9.560 | 9.560 | 3,333 |
| 2025-07-04 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 1,535 |
| 2025-07-03 | 9.250 | 9.550 | 9.250 | 9.490 | 9.490 | 2,456 |
| 2025-07-02 | 9.060 | 9.390 | 8.980 | 9.150 | 9.150 | 2,800 |
| 2025-07-01 | 8.970 | 9.070 | 8.890 | 8.970 | 8.970 | 3,173 |
| 2025-06-30 | 8.960 | 9.030 | 8.810 | 8.980 | 8.980 | 3,608 |
| 2025-06-27 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 3,204 |
| 2025-06-26 | 8.940 | 9.050 | 8.850 | 9.000 | 9.000 | 2,253 |
| 2025-06-25 | 8.920 | 9.030 | 8.750 | 8.850 | 8.850 | 2,189 |
| 2025-06-24 | 8.980 | 9.140 | 8.910 | 9.060 | 9.060 | 2,406 |
| 2025-06-23 | 9.000 | 9.200 | 8.820 | 8.940 | 8.940 | 4,407 |
| 2025-06-20 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 2,641 |
| 2025-06-18 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 2,159 |
| 2025-06-17 | 9.450 | 9.450 | 9.150 | 9.210 | 9.210 | 2,121 |
| 2025-06-16 | 9.210 | 9.420 | 9.200 | 9.290 | 9.290 | 1,627 |
| 2025-06-13 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 2,003 |
| 2025-06-12 | 9.190 | 9.370 | 9.160 | 9.320 | 9.320 | 3,326 |
| 2025-06-11 | 9.530 | 9.530 | 9.170 | 9.200 | 9.200 | 3,530 |
| 2025-06-10 | 9.610 | 9.730 | 9.510 | 9.600 | 9.600 | 3,275 |
| 2025-06-09 | 9.030 | 9.650 | 9.030 | 9.510 | 9.510 | 4,177 |
| 2025-06-06 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 2,500 |
| 2025-06-05 | 8.990 | 9.300 | 8.970 | 9.110 | 9.110 | 3,342 |
| 2025-06-04 | 8.900 | 9.080 | 8.820 | 8.860 | 8.860 | 3,380 |
| 2025-06-03 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2,963 |
| 2025-06-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 3,766 |
| 2025-05-30 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 5,718 |
| 2025-05-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 2,639 |
| 2025-05-28 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 4,232 |
| 2025-05-27 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 3,137 |
| 2025-05-26 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 3,106 |
| 2025-05-23 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 2,200 |
| 2025-05-22 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 2,834 |
| 2025-05-21 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 2,567 |
| 2025-05-20 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 3,792 |
| 2025-05-19 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 3,113 |
| 2025-05-16 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 3,155 |
| 2025-05-15 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 3,243 |
| 2025-05-14 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 2,711 |
| 2025-05-13 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 2,423 |
| 2025-05-12 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 4,639 |
| 2025-05-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-05-06 | 8.580 | 8.700 | 8.520 | 8.630 | 8.630 | 2,284 |
| 2025-05-05 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 4,212 |
| 2025-05-02 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 5,335 |
| 2025-04-30 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 3,880 |
| 2025-04-29 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 3,277 |
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.