GOAU4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.630	9.630	9.630	9.630	9.630	16,859
2026-01-15	9.700	9.750	9.600	9.720	9.720	20,465
2026-01-14	9.470	9.700	9.280	9.700	9.700	27,744
2026-01-13	9.200	9.570	9.170	9.460	9.460	32,097
2026-01-12	9.150	9.320	9.090	9.300	9.300	22,299
2026-01-09	9.160	9.160	9.160	9.160	9.160	19,573
2026-01-08	9.310	9.340	9.090	9.150	9.150	22,975
2026-01-07	9.230	9.300	9.080	9.260	9.260	23,994
2026-01-06	9.070	9.290	8.910	9.260	9.260	30,791
2026-01-05	8.950	9.090	8.890	9.080	9.080	28,431
2026-01-02	8.990	8.990	8.990	8.990	8.990	25,791
2025-12-30	9.020	9.020	9.020	9.020	9.020	26,959
2025-12-29	9.120	9.160	8.880	8.930	8.930	34,818
2025-12-26	9.110	9.110	9.110	9.110	9.110	44,563
2025-12-23	9.090	9.090	9.090	9.090	9.090	37,394
2025-12-22	9.040	9.210	8.910	9.120	9.120	38,738
2025-12-19	8.970	8.970	8.970	8.970	8.970	58,716
2025-12-18	11.920	12.050	11.820	12.030	12.030	36,898
2025-12-17	11.920	11.980	11.760	11.800	11.800	23,513
2025-12-16	11.750	12.030	11.660	11.950	11.950	26,653
2025-12-15	11.530	11.800	11.500	11.790	11.790	19,965
2025-12-12	11.520	11.520	11.520	11.520	11.520	17,172
2025-12-11	11.270	11.580	11.230	11.430	11.430	15,573
2025-12-10	11.150	11.430	10.970	11.330	11.330	14,591
2025-12-09	11.080	11.180	10.940	11.130	11.130	13,436
2025-12-08	11.010	11.230	10.980	10.980	10.980	14,118
2025-12-05	11.130	11.130	11.130	11.130	11.130	14,150
2025-12-04	11.390	11.470	11.260	11.400	11.400	13,606
2025-12-03	11.020	11.400	11.020	11.310	11.310	20,570
2025-12-02	10.930	11.120	10.930	11.030	11.030	12,611
2025-12-01	11.080	11.100	10.900	11.090	11.090	17,326
2025-11-28	11.060	11.060	11.060	11.060	11.060	24,630
2025-11-27	11.080	11.100	10.970	11.060	11.060	18,986
2025-11-26	10.820	11.130	10.700	11.100	11.100	17,927
2025-11-25	10.670	10.900	10.640	10.770	10.770	13,327
2025-11-24	10.580	10.780	10.580	10.780	10.780	15,032
2025-11-21	10.660	10.660	10.660	10.660	10.660	12,975
2025-11-19	10.530	10.530	10.530	10.530	10.530	11,318
2025-11-18	10.610	10.730	10.600	10.730	10.730	10,576
2025-11-17	10.770	10.820	10.560	10.700	10.700	17,831
2025-11-14	10.810	10.810	10.810	10.810	10.810	13,187
2025-11-13	10.940	11.100	10.780	10.810	10.810	14,905
2025-11-12	10.900	11.040	10.890	10.930	10.930	14,044
2025-11-11	11.050	11.110	10.880	10.890	10.890	19,832
2025-11-10	11.050	11.180	11.000	11.030	11.030	18,259
2025-11-07	11.120	11.120	11.120	11.120	11.120	15,514
2025-11-06	11.080	11.290	11.060	11.070	11.070	19,727
2025-11-05	10.870	11.210	10.820	11.210	11.210	22,113
2025-11-04	10.750	10.930	10.740	10.820	10.820	13,812
2025-11-03	11.040	11.050	10.760	10.880	10.880	24,145
2025-10-31	10.990	10.990	10.990	10.990	10.990	20,531
2025-10-30	10.910	11.080	10.780	10.860	10.860	16,184
2025-10-29	10.610	11.060	10.600	11.050	11.050	30,470
2025-10-28	10.370	10.690	10.370	10.530	10.530	18,334
2025-10-27	10.450	10.580	10.360	10.420	10.420	16,382
2025-10-24	10.430	10.430	10.430	10.430	10.430	12,268
2025-10-23	10.320	10.540	10.320	10.450	10.450	13,592
2025-10-22	10.510	10.620	10.340	10.450	10.450	13,035
2025-10-21	10.390	10.670	10.390	10.550	10.550	18,140
2025-10-20	10.260	10.570	10.260	10.510	10.510	21,267

← NewerPage 4 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.