GOAU4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	9.760	9.930	9.690	9.930	9.930	23,663
2025-01-24	9.790	9.790	9.790	9.790	9.790	22,116
2025-01-23	9.810	9.870	9.700	9.720	9.720	23,141
2025-01-22	10.000	10.000	9.740	9.880	9.880	32,768
2025-01-21	9.820	10.000	9.780	10.000	10.000	25,526
2025-01-20	9.690	9.870	9.560	9.870	9.870	24,233
2025-01-17	9.730	9.730	9.730	9.730	9.730	23,496
2025-01-16	9.810	9.860	9.460	9.540	9.540	33,176
2025-01-15	9.480	9.850	9.480	9.850	9.850	25,625
2025-01-14	9.480	9.610	9.400	9.420	9.420	24,360
2025-01-13	9.410	9.550	9.270	9.540	9.540	33,612
2025-01-10	9.530	9.530	9.530	9.530	9.530	47,444
2025-01-09	9.850	9.860	9.560	9.660	9.660	46,806
2025-01-08	9.990	10.040	9.730	9.750	9.750	43,619
2025-01-07	10.070	10.300	9.920	10.020	10.020	30,954
2025-01-06	9.850	10.170	9.750	10.100	10.100	32,733
2025-01-03	9.760	9.760	9.760	9.760	9.760	65,825
2025-01-02	10.310	10.320	10.020	10.050	10.050	36,715
2024-12-30	10.290	10.290	10.290	10.290	10.290	32,658
2024-12-27	10.380	10.380	10.380	10.380	10.380	30,697
2024-12-26	10.620	10.660	10.450	10.660	10.660	27,006
2024-12-23	10.600	10.600	10.600	10.600	10.600	31,381
2024-12-20	11.160	11.160	11.160	11.160	11.160	27,755
2024-12-19	11.050	11.160	10.950	11.020	11.020	22,469
2024-12-18	11.380	11.540	10.980	11.180	11.180	28,710
2024-12-17	11.360	11.590	11.300	11.550	11.550	30,157
2024-12-16	11.200	11.480	11.150	11.360	11.360	25,738
2024-12-13	11.280	11.280	11.280	11.280	11.280	19,768
2024-12-12	11.640	11.730	11.530	11.650	11.650	21,672
2024-12-11	11.810	11.930	11.630	11.700	11.700	23,852
2024-12-10	11.910	11.910	11.910	11.910	11.910	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.