GOAU4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 17,372 |
| 2025-10-16 | 10.260 | 10.330 | 10.130 | 10.210 | 10.210 | 13,082 |
| 2025-10-15 | 10.110 | 10.430 | 10.110 | 10.310 | 10.310 | 18,592 |
| 2025-10-14 | 10.210 | 10.310 | 10.130 | 10.310 | 10.310 | 15,403 |
| 2025-10-13 | 10.110 | 10.370 | 10.110 | 10.240 | 10.240 | 25,555 |
| 2025-10-10 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 16,563 |
| 2025-10-09 | 9.940 | 10.190 | 9.940 | 10.080 | 10.080 | 16,543 |
| 2025-10-08 | 9.850 | 10.110 | 9.840 | 10.020 | 10.020 | 22,290 |
| 2025-10-07 | 9.940 | 10.040 | 9.840 | 9.870 | 9.870 | 16,806 |
| 2025-10-06 | 10.010 | 10.090 | 9.860 | 10.010 | 10.010 | 19,637 |
| 2025-10-03 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 26,096 |
| 2025-10-02 | 9.750 | 9.890 | 9.620 | 9.860 | 9.860 | 19,525 |
| 2025-10-01 | 9.570 | 9.800 | 9.570 | 9.790 | 9.790 | 21,641 |
| 2025-09-30 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 14,927 |
| 2025-09-29 | 9.550 | 9.730 | 9.540 | 9.590 | 9.590 | 15,571 |
| 2025-09-26 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 10,332 |
| 2025-09-25 | 9.600 | 9.630 | 9.480 | 9.480 | 9.480 | 13,208 |
| 2025-09-24 | 9.680 | 9.710 | 9.540 | 9.610 | 9.610 | 13,371 |
| 2025-09-23 | 9.550 | 9.880 | 9.510 | 9.700 | 9.700 | 20,163 |
| 2025-09-22 | 9.520 | 9.570 | 9.430 | 9.570 | 9.570 | 15,218 |
| 2025-09-19 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 14,142 |
| 2025-09-18 | 9.570 | 9.650 | 9.500 | 9.650 | 9.650 | 12,672 |
| 2025-09-17 | 9.500 | 9.700 | 9.430 | 9.580 | 9.580 | 19,778 |
| 2025-09-16 | 9.510 | 9.570 | 9.440 | 9.520 | 9.520 | 15,967 |
| 2025-09-15 | 9.270 | 9.510 | 9.180 | 9.500 | 9.500 | 23,554 |
| 2025-09-12 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 25,216 |
| 2025-09-11 | 9.540 | 9.640 | 9.460 | 9.570 | 9.570 | 13,627 |
| 2025-09-10 | 9.710 | 9.750 | 9.540 | 9.600 | 9.600 | 14,339 |
| 2025-09-09 | 9.720 | 9.920 | 9.660 | 9.740 | 9.740 | 15,467 |
| 2025-09-08 | 9.730 | 9.910 | 9.610 | 9.840 | 9.840 | 25,306 |
| 2025-09-05 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 20,812 |
| 2025-09-04 | 9.390 | 9.530 | 9.300 | 9.520 | 9.520 | 14,029 |
| 2025-09-03 | 9.510 | 9.550 | 9.280 | 9.380 | 9.380 | 15,750 |
| 2025-09-02 | 9.460 | 9.510 | 9.340 | 9.420 | 9.420 | 26,136 |
| 2025-09-01 | 9.490 | 9.510 | 9.340 | 9.460 | 9.460 | 24,283 |
| 2025-08-29 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 16,376 |
| 2025-08-28 | 9.430 | 9.580 | 9.390 | 9.430 | 9.430 | 18,832 |
| 2025-08-27 | 9.450 | 9.480 | 9.240 | 9.440 | 9.440 | 17,961 |
| 2025-08-26 | 9.220 | 9.500 | 9.210 | 9.350 | 9.350 | 15,969 |
| 2025-08-25 | 9.180 | 9.460 | 9.160 | 9.380 | 9.380 | 23,434 |
| 2025-08-22 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 16,230 |
| 2025-08-21 | 8.990 | 9.030 | 8.800 | 8.890 | 8.890 | 38,576 |
| 2025-08-20 | 8.980 | 9.120 | 8.940 | 8.970 | 8.970 | 22,778 |
| 2025-08-19 | 9.180 | 9.180 | 8.960 | 9.100 | 9.100 | 28,201 |
| 2025-08-18 | 9.050 | 9.240 | 9.050 | 9.170 | 9.170 | 65,257 |
| 2025-08-15 | 9.100 | 9.180 | 9.000 | 9.100 | 9.100 | 13,209 |
| 2025-08-14 | 9.190 | 9.190 | 8.840 | 9.110 | 9.110 | 25,533 |
| 2025-08-13 | 9.140 | 9.190 | 9.030 | 9.120 | 9.120 | 42,715 |
| 2025-08-12 | 9.150 | 9.210 | 9.090 | 9.140 | 9.140 | 80,316 |
| 2025-08-11 | 9.120 | 9.230 | 9.080 | 9.110 | 9.110 | 19,203 |
| 2025-08-08 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 17,084 |
| 2025-08-07 | 8.970 | 9.070 | 8.950 | 9.000 | 9.000 | 17,478 |
| 2025-08-06 | 9.110 | 9.120 | 8.870 | 8.940 | 8.940 | 23,049 |
| 2025-08-05 | 9.040 | 9.120 | 9.000 | 9.040 | 9.040 | 15,845 |
| 2025-08-04 | 8.990 | 9.200 | 8.990 | 9.020 | 9.020 | 20,844 |
| 2025-08-01 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 41,657 |
| 2025-07-31 | 9.400 | 9.450 | 9.130 | 9.450 | 9.450 | 14,624 |
| 2025-07-30 | 9.270 | 9.550 | 9.250 | 9.550 | 9.550 | 15,747 |
| 2025-07-29 | 9.360 | 9.410 | 9.160 | 9.300 | 9.300 | 16,180 |
| 2025-07-28 | 9.420 | 9.630 | 9.310 | 9.370 | 9.370 | 18,582 |
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.