GOAU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 9.900 | 10.060 | 9.900 | 10.000 | 10.000 | 1,746 |
| 2025-01-27 | 9.870 | 10.040 | 9.780 | 9.950 | 9.950 | 2,504 |
| 2025-01-24 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 2,077 |
| 2025-01-23 | 9.720 | 9.900 | 9.720 | 9.760 | 9.760 | 2,141 |
| 2025-01-22 | 9.900 | 10.050 | 9.750 | 9.830 | 9.830 | 2,624 |
| 2025-01-21 | 9.900 | 9.990 | 9.810 | 9.910 | 9.910 | 2,484 |
| 2025-01-20 | 9.790 | 9.860 | 9.640 | 9.840 | 9.840 | 2,480 |
| 2025-01-17 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 2,032 |
| 2025-01-16 | 9.980 | 9.980 | 9.620 | 9.640 | 9.640 | 4,247 |
| 2025-01-15 | 9.590 | 9.930 | 9.590 | 9.880 | 9.880 | 3,187 |
| 2025-01-14 | 9.660 | 9.740 | 9.480 | 9.680 | 9.680 | 3,870 |
| 2025-01-13 | 9.700 | 9.750 | 9.380 | 9.570 | 9.570 | 3,321 |
| 2025-01-10 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 4,892 |
| 2025-01-09 | 10.030 | 10.030 | 9.710 | 9.710 | 9.710 | 5,403 |
| 2025-01-08 | 10.130 | 10.130 | 9.870 | 9.930 | 9.930 | 4,231 |
| 2025-01-07 | 10.180 | 10.340 | 10.000 | 10.000 | 10.000 | 3,361 |
| 2025-01-06 | 10.010 | 10.230 | 9.850 | 10.220 | 10.220 | 3,555 |
| 2025-01-03 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 5,824 |
| 2025-01-02 | 10.170 | 10.350 | 10.070 | 10.200 | 10.200 | 5,219 |
| 2024-12-30 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 6,341 |
| 2024-12-27 | 10.470 | 10.470 | 10.470 | 10.470 | 10.470 | 4,588 |
| 2024-12-26 | 10.620 | 10.710 | 10.480 | 10.660 | 10.660 | 3,023 |
| 2024-12-23 | 10.760 | 10.760 | 10.760 | 10.760 | 10.760 | 3,135 |
| 2024-12-20 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 3,379 |
| 2024-12-19 | 11.190 | 11.190 | 10.900 | 10.900 | 10.900 | 2,045 |
| 2024-12-18 | 11.590 | 11.590 | 11.000 | 11.260 | 11.260 | 2,908 |
| 2024-12-17 | 11.350 | 11.600 | 11.320 | 11.480 | 11.480 | 5,343 |
| 2024-12-16 | 11.290 | 11.490 | 11.230 | 11.400 | 11.400 | 3,437 |
| 2024-12-13 | 11.360 | 11.360 | 11.360 | 11.360 | 11.360 | 2,655 |
| 2024-12-12 | 11.620 | 11.720 | 11.500 | 11.500 | 11.500 | 1,982 |
| 2024-12-11 | 11.900 | 11.900 | 11.610 | 11.690 | 11.690 | 4,270 |
| 2024-12-10 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 0 |
← NewerPage 8 of 8 · 452 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.