GOAU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 3,514 |
| 2025-04-25 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 3,836 |
| 2025-04-24 | 8.690 | 8.840 | 8.680 | 8.830 | 8.830 | 2,901 |
| 2025-04-23 | 8.690 | 8.860 | 8.650 | 8.710 | 8.710 | 3,588 |
| 2025-04-22 | 8.650 | 8.690 | 8.500 | 8.690 | 8.690 | 4,218 |
| 2025-04-17 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 2,205 |
| 2025-04-16 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 2,950 |
| 2025-04-15 | 8.650 | 8.770 | 8.550 | 8.670 | 8.670 | 4,456 |
| 2025-04-14 | 8.590 | 8.740 | 8.510 | 8.690 | 8.690 | 4,218 |
| 2025-04-11 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 3,566 |
| 2025-04-10 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 4,196 |
| 2025-04-09 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 6,013 |
| 2025-04-08 | 8.440 | 8.470 | 8.080 | 8.210 | 8.210 | 6,913 |
| 2025-04-07 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 8,922 |
| 2025-04-04 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 11,945 |
| 2025-04-03 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 6,447 |
| 2025-04-02 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 2,990 |
| 2025-04-01 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 3,741 |
| 2025-03-31 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 6,600 |
| 2025-03-28 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2,842 |
| 2025-03-27 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 2,430 |
| 2025-03-26 | 9.750 | 9.800 | 9.700 | 9.700 | 9.700 | 2,154 |
| 2025-03-25 | 9.630 | 9.780 | 9.610 | 9.720 | 9.720 | 2,129 |
| 2025-03-24 | 9.530 | 9.740 | 9.510 | 9.740 | 9.740 | 3,129 |
| 2025-03-21 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 2,714 |
| 2025-03-20 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1,995 |
| 2025-03-19 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 2,475 |
| 2025-03-18 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 4,912 |
| 2025-03-17 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 3,536 |
| 2025-03-14 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 3,274 |
| 2025-03-13 | 9.310 | 9.310 | 9.110 | 9.130 | 9.130 | 3,597 |
| 2025-03-12 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 3,240 |
| 2025-03-11 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 2,614 |
| 2025-03-10 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 4,350 |
| 2025-03-07 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 3,371 |
| 2025-03-06 | 9.380 | 9.390 | 9.100 | 9.360 | 9.360 | 4,583 |
| 2025-03-05 | 9.300 | 9.350 | 9.240 | 9.300 | 9.300 | 2,815 |
| 2025-02-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 3,107 |
| 2025-02-27 | 9.360 | 9.470 | 9.250 | 9.260 | 9.260 | 2,859 |
| 2025-02-26 | 9.240 | 9.400 | 9.160 | 9.220 | 9.220 | 4,074 |
| 2025-02-25 | 9.180 | 9.240 | 9.070 | 9.230 | 9.230 | 3,700 |
| 2025-02-24 | 9.180 | 9.240 | 9.020 | 9.230 | 9.230 | 5,565 |
| 2025-02-21 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 6,050 |
| 2025-02-20 | 9.650 | 9.740 | 9.240 | 9.380 | 9.380 | 7,064 |
| 2025-02-19 | 9.610 | 9.720 | 9.540 | 9.720 | 9.720 | 3,519 |
| 2025-02-18 | 9.700 | 9.780 | 9.550 | 9.630 | 9.630 | 3,205 |
| 2025-02-17 | 9.700 | 9.820 | 9.640 | 9.740 | 9.740 | 4,455 |
| 2025-02-14 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 4,182 |
| 2025-02-13 | 9.660 | 9.690 | 9.500 | 9.600 | 9.600 | 2,874 |
| 2025-02-12 | 9.780 | 9.780 | 9.580 | 9.740 | 9.740 | 3,199 |
| 2025-02-11 | 9.780 | 9.980 | 9.750 | 9.900 | 9.900 | 3,240 |
| 2025-02-10 | 9.800 | 9.930 | 9.580 | 9.780 | 9.780 | 4,450 |
| 2025-02-07 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 5,094 |
| 2025-02-06 | 9.750 | 9.750 | 9.550 | 9.710 | 9.710 | 3,091 |
| 2025-02-05 | 9.700 | 9.800 | 9.560 | 9.650 | 9.650 | 4,606 |
| 2025-02-04 | 9.940 | 9.940 | 9.690 | 9.700 | 9.700 | 3,668 |
| 2025-02-03 | 9.790 | 10.000 | 9.750 | 9.890 | 9.890 | 3,429 |
| 2025-01-31 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 3,131 |
| 2025-01-30 | 9.760 | 10.140 | 9.670 | 10.120 | 10.120 | 3,426 |
| 2025-01-29 | 9.920 | 10.050 | 9.840 | 9.960 | 9.960 | 2,343 |
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.