GOAU4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 25,944 |
| 2025-04-24 | 8.400 | 8.650 | 8.390 | 8.650 | 8.650 | 20,635 |
| 2025-04-23 | 8.390 | 8.610 | 8.350 | 8.410 | 8.410 | 29,847 |
| 2025-04-22 | 8.300 | 8.370 | 8.190 | 8.320 | 8.320 | 34,574 |
| 2025-04-17 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 24,174 |
| 2025-04-16 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 25,441 |
| 2025-04-15 | 8.400 | 8.450 | 8.260 | 8.280 | 8.280 | 33,556 |
| 2025-04-14 | 8.250 | 8.480 | 8.210 | 8.450 | 8.450 | 34,696 |
| 2025-04-11 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 40,346 |
| 2025-04-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 48,719 |
| 2025-04-09 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 53,374 |
| 2025-04-08 | 8.100 | 8.300 | 7.720 | 7.790 | 7.790 | 100,796 |
| 2025-04-07 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 114,628 |
| 2025-04-04 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 111,444 |
| 2025-04-03 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 82,003 |
| 2025-04-02 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 40,444 |
| 2025-04-01 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 32,574 |
| 2025-03-31 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 68,985 |
| 2025-03-28 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 32,144 |
| 2025-03-27 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 18,884 |
| 2025-03-26 | 9.600 | 9.700 | 9.590 | 9.700 | 9.700 | 17,823 |
| 2025-03-25 | 9.520 | 9.660 | 9.500 | 9.630 | 9.630 | 20,809 |
| 2025-03-24 | 9.540 | 9.590 | 9.450 | 9.450 | 9.450 | 23,337 |
| 2025-03-21 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 29,877 |
| 2025-03-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 23,906 |
| 2025-03-19 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 22,064 |
| 2025-03-18 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 25,189 |
| 2025-03-17 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 30,948 |
| 2025-03-14 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 23,990 |
| 2025-03-13 | 9.060 | 9.150 | 8.980 | 9.110 | 9.110 | 27,220 |
| 2025-03-12 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 25,215 |
| 2025-03-11 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 27,515 |
| 2025-03-10 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 30,663 |
| 2025-03-07 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 29,126 |
| 2025-03-06 | 9.170 | 9.310 | 9.030 | 9.200 | 9.200 | 33,169 |
| 2025-03-05 | 9.170 | 9.240 | 9.060 | 9.190 | 9.190 | 24,863 |
| 2025-02-28 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 27,143 |
| 2025-02-27 | 9.120 | 9.290 | 9.080 | 9.180 | 9.180 | 25,783 |
| 2025-02-26 | 9.010 | 9.130 | 8.950 | 9.120 | 9.120 | 32,352 |
| 2025-02-25 | 8.940 | 9.020 | 8.820 | 8.930 | 8.930 | 37,982 |
| 2025-02-24 | 8.960 | 9.040 | 8.820 | 8.920 | 8.920 | 50,595 |
| 2025-02-21 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 75,865 |
| 2025-02-20 | 9.680 | 9.680 | 9.060 | 9.220 | 9.220 | 89,533 |
| 2025-02-19 | 9.620 | 9.670 | 9.490 | 9.590 | 9.590 | 27,851 |
| 2025-02-18 | 9.630 | 9.760 | 9.560 | 9.610 | 9.610 | 27,701 |
| 2025-02-17 | 9.760 | 9.790 | 9.620 | 9.620 | 9.620 | 31,444 |
| 2025-02-14 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 21,094 |
| 2025-02-13 | 9.580 | 9.590 | 9.450 | 9.540 | 9.540 | 19,944 |
| 2025-02-12 | 9.820 | 9.830 | 9.530 | 9.590 | 9.590 | 28,696 |
| 2025-02-11 | 9.800 | 10.000 | 9.760 | 9.890 | 9.890 | 27,221 |
| 2025-02-10 | 9.350 | 9.850 | 9.350 | 9.770 | 9.770 | 36,809 |
| 2025-02-07 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 51,596 |
| 2025-02-06 | 9.470 | 9.570 | 9.390 | 9.520 | 9.520 | 33,888 |
| 2025-02-05 | 9.640 | 9.690 | 9.410 | 9.490 | 9.490 | 50,688 |
| 2025-02-04 | 9.830 | 9.830 | 9.580 | 9.640 | 9.640 | 38,767 |
| 2025-02-03 | 9.620 | 9.900 | 9.580 | 9.880 | 9.880 | 33,635 |
| 2025-01-31 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 41,834 |
| 2025-01-30 | 9.800 | 10.100 | 9.780 | 10.010 | 10.010 | 23,717 |
| 2025-01-29 | 9.980 | 9.990 | 9.760 | 9.780 | 9.780 | 22,483 |
| 2025-01-28 | 9.930 | 9.980 | 9.810 | 9.890 | 9.890 | 18,960 |
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.