GOAU4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	10.200	10.300	10.060	10.090	10.090	13,641
2026-07-10	10.180	10.180	10.180	10.180	10.180	14,398
2026-07-09	9.700	9.980	9.680	9.840	9.840	11,167
2026-07-08	9.600	9.690	9.440	9.620	9.620	13,936
2026-07-07	9.640	9.660	9.520	9.630	9.630	10,467
2026-07-06	9.400	9.690	9.400	9.620	9.620	15,998
2026-07-03	9.510	9.510	9.510	9.510	9.510	10,348
2026-07-02	9.310	9.460	9.270	9.310	9.310	12,077
2026-07-01	9.200	9.310	9.050	9.290	9.290	15,749
2026-06-30	9.410	9.410	8.900	9.200	9.200	24,671
2026-06-29	9.500	9.540	9.270	9.400	9.400	11,559
2026-06-26	9.490	9.490	9.490	9.490	9.490	10,519
2026-06-25	9.500	9.660	9.500	9.550	9.550	10,288
2026-06-24	9.520	9.540	9.370	9.500	9.500	11,428
2026-06-23	9.490	9.580	9.410	9.540	9.540	12,682
2026-06-22	9.620	9.650	9.480	9.520	9.520	13,538
2026-06-19	9.680	9.680	9.680	9.680	9.680	11,569
2026-06-18	9.980	10.000	9.510	9.550	9.550	22,425
2026-06-17	10.300	10.350	10.040	10.070	10.070	14,380
2026-06-16	10.290	10.390	10.190	10.350	10.350	11,639
2026-06-15	10.580	10.760	10.250	10.280	10.280	15,722
2026-06-12	10.400	10.640	10.330	10.510	10.510	17,602
2026-06-11	10.300	10.480	10.240	10.450	10.450	15,624
2026-06-10	10.300	10.370	10.120	10.290	10.290	18,632
2026-06-09	10.260	10.400	10.050	10.350	10.350	15,279
2026-06-08	10.080	10.390	10.030	10.220	10.220	19,055
2026-06-05	10.100	10.100	10.100	10.100	10.100	16,886
2026-06-03	10.290	10.290	10.290	10.290	10.290	15,152
2026-06-02	10.000	10.550	9.960	10.510	10.510	31,544
2026-06-01	9.800	10.020	9.690	9.890	9.890	20,440
2026-05-29	9.830	9.830	9.830	9.830	9.830	16,952
2026-05-28	10.280	10.440	10.220	10.240	10.240	16,462
2026-05-27	10.220	10.380	10.140	10.280	10.280	12,869
2026-05-26	10.340	10.460	10.100	10.190	10.190	10,878
2026-05-25	10.420	10.540	10.290	10.290	10.290	16,801
2026-05-22	10.420	10.420	10.420	10.420	10.420	16,502
2026-05-21	10.180	10.310	10.110	10.260	10.260	13,027
2026-05-20	10.000	10.300	10.000	10.290	10.290	14,972
2026-05-19	9.990	10.150	9.900	9.970	9.970	15,853
2026-05-18	9.990	10.240	9.990	10.170	10.170	16,228
2026-05-15	10.150	10.150	10.150	10.150	10.150	18,882
2026-05-14	10.170	10.340	10.070	10.150	10.150	16,295
2026-05-13	10.100	10.490	10.100	10.100	10.100	19,243
2026-05-12	10.290	10.390	10.080	10.330	10.330	19,401
2026-05-11	10.360	10.480	10.320	10.350	10.350	18,011
2026-05-08	10.450	10.450	10.450	10.450	10.450	18,773
2026-05-07	10.500	10.550	10.270	10.330	10.330	16,377
2026-05-06	10.250	10.580	10.230	10.450	10.450	30,734
2026-05-05	9.850	10.250	9.800	10.250	10.250	28,709
2026-05-04	9.880	9.950	9.750	9.840	9.840	20,405
2026-04-30	9.960	9.960	9.960	9.960	9.960	19,371
2026-04-29	9.850	10.080	9.730	9.730	9.730	25,660
2026-04-28	9.510	9.900	9.510	9.850	9.850	33,228
2026-04-27	9.500	9.630	9.380	9.380	9.380	13,717
2026-04-24	9.420	9.420	9.420	9.420	9.420	13,017
2026-04-23	9.520	9.590	9.420	9.500	9.500	14,753
2026-04-22	9.400	9.600	9.350	9.540	9.540	21,906
2026-04-20	9.450	9.450	9.450	9.450	9.450	13,230
2026-04-17	9.450	9.450	9.450	9.450	9.450	12,367
2026-04-16	9.520	9.640	9.380	9.490	9.490	15,450

← NewerPage 2 of 8 · 451 trading daysOlder →

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.