(Login BolsaPT & Canal Forex) |
|
 GOL -PN - [Ticker: GOLL4.SA] |     | | Última Trade | 21,430 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.17 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,910 x 0 - 13,930 x 0 | EPS | 0,00 | | Abertura | 21,900 | PER | 0,00% | | Máximo | 22,070 | Pagamento Dividendo | | | Mínimo | 21,280 | Data Ex-Dividendo | | | Fecho Anterior | 21,600 | Yield | | | Volume | 1.940.700 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GOLL4.SA de 2000-01-01 a 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-24 | 00:00:00 | 28,50 | 29,00 | 28,00 | 28,00 | 2.276.300 | | 2004-06-25 | 00:00:00 | 28,59 | 28,59 | 27,00 | 28,00 | 915.700 | | 2004-06-28 | 00:00:00 | 28,00 | 28,00 | 26,00 | 26,67 | 603.700 | | 2004-06-29 | 00:00:00 | 26,80 | 26,90 | 26,40 | 26,50 | 545.200 | | 2004-06-30 | 00:00:00 | 26,50 | 26,60 | 25,73 | 26,50 | 611.900 | | 2004-07-01 | 00:00:00 | 26,49 | 26,49 | 26,00 | 26,05 | 797.000 | | 2004-07-02 | 00:00:00 | 26,01 | 26,01 | 25,00 | 25,00 | 1.242.500 | | 2004-07-05 | 00:00:00 | 24,81 | 25,97 | 24,65 | 25,90 | 826.100 | | 2004-07-06 | 00:00:00 | 25,50 | 26,21 | 25,49 | 25,80 | 1.175.100 | | 2004-07-07 | 00:00:00 | 25,99 | 27,00 | 25,80 | 26,90 | 172.900 | | 2004-07-08 | 00:00:00 | 26,80 | 26,89 | 26,44 | 26,45 | 125.200 | | 2004-07-09 | 00:00:00 | 26,45 | 26,45 | 26,45 | 26,45 | 0 | | 2004-07-12 | 00:00:00 | 26,44 | 27,50 | 25,96 | 26,10 | 133.600 | | 2004-07-13 | 00:00:00 | 26,07 | 26,20 | 25,84 | 25,95 | 261.500 | | 2004-07-14 | 00:00:00 | 25,80 | 26,00 | 25,52 | 25,58 | 87.700 | | 2004-07-15 | 00:00:00 | 25,52 | 25,66 | 25,50 | 25,50 | 128.200 | | 2004-07-16 | 00:00:00 | 25,50 | 25,65 | 25,30 | 25,55 | 127.000 | | 2004-07-19 | 00:00:00 | 25,97 | 25,97 | 25,10 | 25,30 | 282.400 | | 2004-07-20 | 00:00:00 | 25,45 | 25,65 | 25,12 | 25,60 | 89.100 | | 2004-07-21 | 00:00:00 | 25,79 | 26,00 | 25,26 | 25,27 | 110.500 | | 2004-07-22 | 00:00:00 | 25,02 | 25,85 | 24,80 | 25,30 | 75.300 | | 2004-07-23 | 00:00:00 | 25,30 | 25,90 | 25,30 | 25,51 | 684.300 | | 2004-07-26 | 00:00:00 | 25,60 | 25,85 | 25,30 | 25,30 | 104.300 | | 2004-07-27 | 00:00:00 | 25,02 | 25,95 | 25,02 | 25,80 | 156.900 | | 2004-07-28 | 00:00:00 | 25,80 | 25,86 | 25,38 | 25,75 | 288.200 | | 2004-07-29 | 00:00:00 | 25,74 | 25,80 | 25,47 | 25,62 | 15.300 | | 2004-07-30 | 00:00:00 | 25,50 | 25,79 | 25,36 | 25,74 | 90.500 | | 2004-08-02 | 00:00:00 | 25,40 | 26,00 | 25,40 | 25,70 | 86.700 | | 2004-08-03 | 00:00:00 | 25,70 | 26,00 | 25,60 | 25,60 | 110.800 | | 2004-08-04 | 00:00:00 | 25,50 | 27,00 | 25,50 | 26,11 | 264.000 | | 2004-08-05 | 00:00:00 | 26,40 | 27,00 | 26,25 | 26,50 | 165.700 | | 2004-08-06 | 00:00:00 | 26,60 | 26,75 | 26,30 | 26,50 | 43.200 | | 2004-08-09 | 00:00:00 | 26,30 | 26,70 | 26,30 | 26,60 | 49.900 | | 2004-08-10 | 00:00:00 | 26,70 | 26,99 | 26,40 | 26,85 | 251.400 | | 2004-08-11 | 00:00:00 | 26,87 | 27,20 | 26,75 | 27,05 | 147.100 | | 2004-08-12 | 00:00:00 | 27,10 | 27,20 | 26,80 | 26,90 | 70.300 | | 2004-08-13 | 00:00:00 | 27,00 | 27,20 | 26,80 | 27,05 | 37.700 | | 2004-08-16 | 00:00:00 | 27,14 | 27,30 | 26,90 | 26,90 | 57.600 | | 2004-08-17 | 00:00:00 | 26,80 | 26,94 | 26,75 | 26,75 | 59.200 | | 2004-08-18 | 00:00:00 | 26,70 | 26,79 | 26,00 | 26,11 | 97.800 | | 2004-08-19 | 00:00:00 | 26,20 | 26,25 | 25,90 | 26,00 | 87.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
