GOAU4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 9.510 | 9.620 | 9.460 | 9.470 | 9.470 | 17,525 |
| 2026-04-14 | 9.300 | 9.510 | 9.300 | 9.500 | 9.500 | 19,975 |
| 2026-04-13 | 9.390 | 9.500 | 9.270 | 9.340 | 9.340 | 25,043 |
| 2026-04-10 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 20,879 |
| 2026-04-09 | 9.060 | 9.520 | 9.050 | 9.480 | 9.480 | 27,565 |
| 2026-04-08 | 8.910 | 9.230 | 8.880 | 9.110 | 9.110 | 26,247 |
| 2026-04-07 | 8.740 | 8.850 | 8.670 | 8.800 | 8.800 | 14,735 |
| 2026-04-06 | 8.870 | 8.970 | 8.720 | 8.740 | 8.740 | 20,967 |
| 2026-04-02 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 20,788 |
| 2026-04-01 | 8.590 | 8.940 | 8.560 | 8.870 | 8.870 | 26,725 |
| 2026-03-31 | 8.270 | 8.530 | 8.270 | 8.520 | 8.520 | 25,718 |
| 2026-03-30 | 8.200 | 8.830 | 8.140 | 8.240 | 8.240 | 24,002 |
| 2026-03-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 22,330 |
| 2026-03-26 | 8.280 | 8.360 | 8.170 | 8.240 | 8.240 | 14,467 |
| 2026-03-25 | 8.300 | 8.350 | 8.230 | 8.280 | 8.280 | 16,278 |
| 2026-03-24 | 8.140 | 8.210 | 8.050 | 8.210 | 8.210 | 19,484 |
| 2026-03-23 | 7.910 | 8.220 | 7.910 | 8.140 | 8.140 | 21,994 |
| 2026-03-20 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 28,867 |
| 2026-03-19 | 7.850 | 7.990 | 7.590 | 7.900 | 7.900 | 39,097 |
| 2026-03-18 | 7.990 | 8.080 | 7.850 | 7.860 | 7.860 | 33,798 |
| 2026-03-17 | 8.050 | 8.150 | 7.930 | 7.950 | 7.950 | 33,827 |
| 2026-03-16 | 8.050 | 8.200 | 8.000 | 8.000 | 8.000 | 27,148 |
| 2026-03-13 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 41,367 |
| 2026-03-12 | 8.430 | 8.500 | 8.110 | 8.130 | 8.130 | 36,189 |
| 2026-03-11 | 8.510 | 8.600 | 8.320 | 8.430 | 8.430 | 29,360 |
| 2026-03-10 | 8.550 | 8.600 | 8.410 | 8.570 | 8.570 | 27,359 |
| 2026-03-09 | 8.510 | 8.510 | 8.250 | 8.490 | 8.490 | 42,654 |
| 2026-03-06 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 42,726 |
| 2026-03-05 | 8.900 | 8.950 | 8.620 | 8.720 | 8.720 | 44,309 |
| 2026-03-04 | 8.860 | 8.940 | 8.800 | 8.910 | 8.910 | 27,713 |
| 2026-03-03 | 9.170 | 9.190 | 8.720 | 8.860 | 8.860 | 66,259 |
| 2026-03-02 | 9.300 | 9.340 | 9.130 | 9.310 | 9.310 | 33,322 |
| 2026-02-27 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 32,708 |
| 2026-02-26 | 9.610 | 9.650 | 9.410 | 9.520 | 9.520 | 21,576 |
| 2026-02-25 | 9.580 | 9.680 | 9.500 | 9.670 | 9.670 | 19,850 |
| 2026-02-24 | 9.730 | 9.740 | 9.340 | 9.550 | 9.550 | 43,782 |
| 2026-02-23 | 9.690 | 9.810 | 9.640 | 9.720 | 9.720 | 19,558 |
| 2026-02-20 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 21,726 |
| 2026-02-19 | 9.700 | 9.740 | 9.600 | 9.720 | 9.720 | 21,716 |
| 2026-02-18 | 9.720 | 9.720 | 9.600 | 9.670 | 9.670 | 16,458 |
| 2026-02-13 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 33,252 |
| 2026-02-12 | 10.250 | 10.270 | 10.010 | 10.010 | 10.010 | 18,347 |
| 2026-02-11 | 9.920 | 10.400 | 9.920 | 10.280 | 10.280 | 59,239 |
| 2026-02-10 | 9.900 | 9.950 | 9.830 | 9.910 | 9.910 | 18,229 |
| 2026-02-09 | 9.900 | 10.010 | 9.860 | 10.010 | 10.010 | 20,660 |
| 2026-02-06 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 18,151 |
| 2026-02-05 | 10.050 | 10.080 | 9.800 | 9.940 | 9.940 | 23,529 |
| 2026-02-04 | 10.240 | 10.280 | 9.920 | 10.060 | 10.060 | 19,280 |
| 2026-02-03 | 10.010 | 10.310 | 10.000 | 10.300 | 10.300 | 25,908 |
| 2026-02-02 | 9.870 | 10.060 | 9.860 | 10.010 | 10.010 | 27,779 |
| 2026-01-30 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 12,341 |
| 2026-01-29 | 10.540 | 10.600 | 9.980 | 10.050 | 10.050 | 35,218 |
| 2026-01-28 | 10.410 | 10.670 | 10.380 | 10.520 | 10.520 | 29,756 |
| 2026-01-27 | 10.110 | 10.500 | 10.110 | 10.490 | 10.490 | 35,038 |
| 2026-01-26 | 10.280 | 10.330 | 10.060 | 10.070 | 10.070 | 31,739 |
| 2026-01-23 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 32,674 |
| 2026-01-22 | 9.910 | 10.380 | 9.900 | 10.240 | 10.240 | 36,702 |
| 2026-01-21 | 9.700 | 9.890 | 9.570 | 9.880 | 9.880 | 28,309 |
| 2026-01-20 | 9.640 | 9.680 | 9.490 | 9.680 | 9.680 | 20,654 |
| 2026-01-19 | 9.620 | 9.650 | 9.550 | 9.650 | 9.650 | 19,517 |
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.