GOAU4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	11.610	11.640	11.320	11.450	11.450	22,421
2026-10-06	11.750	11.940	11.450	11.690	11.690	31,011
2026-10-05	11.810	12.220	11.350	11.800	11.800	50,403
2026-10-02	11.600	11.600	11.600	11.600	11.600	20,256
2026-10-01	10.940	11.280	10.890	11.280	11.280	24,146
2026-09-30	10.910	10.910	10.910	10.910	10.910	0
2026-09-28	11.020	11.240	10.970	11.140	11.140	20,133
2026-09-25	11.140	11.140	11.140	11.140	11.140	10,649
2026-09-24	11.330	11.380	11.100	11.190	11.190	10,140
2026-09-23	11.410	11.490	11.270	11.270	11.270	12,317
2026-09-22	11.320	11.490	11.290	11.440	11.440	14,417
2026-09-21	11.460	11.600	11.390	11.400	11.400	17,440
2026-09-18	11.390	11.390	11.390	11.390	11.390	17,928
2026-09-17	11.470	11.770	11.360	11.690	11.690	20,926
2026-09-16	11.650	11.650	11.300	11.500	11.500	14,333
2026-09-15	11.240	11.640	11.100	11.580	11.580	21,136
2026-09-14	11.590	11.590	11.180	11.180	11.180	22,493
2026-09-11	11.670	11.670	11.670	11.670	11.670	22,821
2026-09-10	11.150	11.530	11.000	11.530	11.530	27,374
2026-09-09	11.150	11.220	11.040	11.220	11.220	18,790
2026-09-08	11.170	11.280	11.130	11.280	11.280	20,790
2026-09-04	11.050	11.050	11.050	11.050	11.050	17,443
2026-09-03	11.120	11.420	10.940	11.040	11.040	23,104
2026-09-02	10.560	11.120	10.530	11.110	11.110	27,667
2026-09-01	10.290	10.590	10.220	10.460	10.460	20,697
2026-08-31	10.350	10.650	10.310	10.390	10.390	17,037
2026-08-28	10.400	10.400	10.400	10.400	10.400	13,007
2026-08-27	9.910	10.580	9.840	10.500	10.500	25,818
2026-08-26	9.810	9.960	9.810	9.880	9.880	16,422
2026-08-25	9.720	9.850	9.670	9.850	9.850	16,055
2026-08-24	9.820	10.200	9.720	9.720	9.720	22,285
2026-08-21	9.840	9.840	9.840	9.840	9.840	17,518
2026-08-20	10.200	10.200	9.710	10.050	10.050	23,109
2026-08-19	10.880	11.110	10.300	10.420	10.420	20,434
2026-08-18	11.050	11.190	10.820	10.850	10.850	14,607
2026-08-17	10.930	11.100	10.930	11.070	11.070	19,031
2026-08-14	11.000	11.000	11.000	11.000	11.000	13,037
2026-08-13	10.950	11.140	10.920	11.040	11.040	16,231
2026-08-12	10.610	11.070	10.600	10.930	10.930	19,301
2026-08-11	11.140	11.160	10.620	10.620	10.620	16,519
2026-08-10	11.000	11.200	10.950	11.130	11.130	15,361
2026-08-07	10.970	10.970	10.970	10.970	10.970	13,933
2026-08-06	11.500	11.540	11.140	11.200	11.200	16,840
2026-08-05	11.440	11.530	10.850	11.520	11.520	26,753
2026-08-04	11.200	11.510	10.820	11.380	11.380	25,064
2026-08-03	10.940	11.210	10.670	11.200	11.200	25,489
2026-07-31	10.870	10.870	10.870	10.870	10.870	29,014
2026-07-30	10.790	10.920	10.600	10.920	10.920	15,227
2026-07-29	10.890	10.960	10.680	10.800	10.800	11,680
2026-07-28	10.690	10.960	10.680	10.870	10.870	22,276
2026-07-27	10.520	10.670	10.420	10.650	10.650	14,453
2026-07-24	10.520	10.520	10.520	10.520	10.520	10,897
2026-07-23	10.470	10.670	10.420	10.530	10.530	15,960
2026-07-22	10.200	10.510	10.190	10.500	10.500	14,430
2026-07-21	10.290	10.330	10.190	10.280	10.280	10,099
2026-07-20	10.450	10.560	10.260	10.270	10.270	13,187
2026-07-17	10.440	10.440	10.440	10.440	10.440	11,815
2026-07-16	10.510	10.540	10.340	10.450	10.450	11,904
2026-07-15	10.180	10.570	10.110	10.520	10.520	21,851
2026-07-14	10.120	10.250	10.120	10.180	10.180	14,135

Page 1 of 4 · 240 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.