GOAU4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 11,412 |
| 2025-07-24 | 9.450 | 9.700 | 9.450 | 9.590 | 9.590 | 16,601 |
| 2025-07-23 | 9.350 | 9.700 | 9.350 | 9.650 | 9.650 | 21,967 |
| 2025-07-22 | 9.340 | 9.520 | 9.310 | 9.410 | 9.410 | 20,897 |
| 2025-07-21 | 8.980 | 9.310 | 8.920 | 9.300 | 9.300 | 21,189 |
| 2025-07-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 21,688 |
| 2025-07-17 | 9.270 | 9.300 | 9.030 | 9.100 | 9.100 | 18,367 |
| 2025-07-16 | 9.210 | 9.250 | 9.070 | 9.150 | 9.150 | 19,293 |
| 2025-07-15 | 9.320 | 9.320 | 9.170 | 9.280 | 9.280 | 17,721 |
| 2025-07-14 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 17,362 |
| 2025-07-11 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 15,850 |
| 2025-07-10 | 9.220 | 9.680 | 9.200 | 9.450 | 9.450 | 26,506 |
| 2025-07-09 | 9.450 | 9.500 | 9.350 | 9.350 | 9.350 | 13,084 |
| 2025-07-08 | 9.500 | 9.510 | 9.380 | 9.420 | 9.420 | 19,821 |
| 2025-07-07 | 9.370 | 9.470 | 9.280 | 9.430 | 9.430 | 21,603 |
| 2025-07-04 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 14,116 |
| 2025-07-03 | 9.220 | 9.540 | 9.220 | 9.410 | 9.410 | 22,357 |
| 2025-07-02 | 8.920 | 9.390 | 8.920 | 9.260 | 9.260 | 28,162 |
| 2025-07-01 | 8.930 | 9.050 | 8.820 | 8.930 | 8.930 | 26,492 |
| 2025-06-30 | 8.830 | 8.950 | 8.710 | 8.950 | 8.950 | 24,525 |
| 2025-06-27 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 19,196 |
| 2025-06-26 | 8.980 | 8.980 | 8.760 | 8.980 | 8.980 | 13,765 |
| 2025-06-25 | 9.010 | 9.010 | 8.720 | 8.750 | 8.750 | 23,669 |
| 2025-06-24 | 8.940 | 9.080 | 8.920 | 9.000 | 9.000 | 16,798 |
| 2025-06-23 | 8.900 | 8.960 | 8.830 | 8.960 | 8.960 | 20,786 |
| 2025-06-20 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 26,291 |
| 2025-06-18 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 13,603 |
| 2025-06-17 | 9.250 | 9.290 | 9.120 | 9.170 | 9.170 | 18,297 |
| 2025-06-16 | 9.260 | 9.380 | 9.260 | 9.330 | 9.330 | 18,094 |
| 2025-06-13 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 15,179 |
| 2025-06-12 | 9.250 | 9.340 | 9.170 | 9.310 | 9.310 | 19,236 |
| 2025-06-11 | 9.690 | 9.690 | 9.240 | 9.300 | 9.300 | 28,578 |
| 2025-06-10 | 9.720 | 9.810 | 9.600 | 9.630 | 9.630 | 22,858 |
| 2025-06-09 | 9.190 | 9.780 | 9.160 | 9.750 | 9.750 | 54,841 |
| 2025-06-06 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 23,955 |
| 2025-06-05 | 8.890 | 9.320 | 8.880 | 9.170 | 9.170 | 37,023 |
| 2025-06-04 | 8.950 | 9.020 | 8.820 | 8.880 | 8.880 | 26,005 |
| 2025-06-03 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 30,218 |
| 2025-06-02 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 41,085 |
| 2025-05-30 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 59,344 |
| 2025-05-29 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 18,362 |
| 2025-05-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 24,291 |
| 2025-05-27 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 23,071 |
| 2025-05-26 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 17,105 |
| 2025-05-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 21,525 |
| 2025-05-22 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 23,945 |
| 2025-05-21 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 26,712 |
| 2025-05-20 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 36,785 |
| 2025-05-19 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 32,173 |
| 2025-05-16 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 28,091 |
| 2025-05-15 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 46,969 |
| 2025-05-14 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 49,189 |
| 2025-05-13 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 31,420 |
| 2025-05-12 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 38,768 |
| 2025-05-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-05-05 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 43,906 |
| 2025-05-02 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 42,677 |
| 2025-04-30 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 44,317 |
| 2025-04-29 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 31,329 |
| 2025-04-28 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 30,119 |
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.