(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-15 | 00:00:00 | 65,83 | 67,16 | 65,52 | 66,49 | 481.900 | | 2006-12-18 | 00:00:00 | 67,10 | 67,25 | 66,50 | 66,70 | 431.700 | | 2006-12-19 | 00:00:00 | 66,50 | 66,50 | 63,39 | 64,26 | 547.700 | | 2006-12-20 | 00:00:00 | 64,50 | 65,00 | 61,50 | 61,51 | 779.100 | | 2006-12-21 | 00:00:00 | 61,50 | 62,11 | 59,41 | 59,60 | 922.500 | | 2006-12-22 | 00:00:00 | 59,98 | 60,50 | 58,55 | 59,50 | 554.100 | | 2006-12-26 | 00:00:00 | 60,10 | 60,70 | 59,50 | 60,70 | 476.000 | | 2006-12-27 | 00:00:00 | 61,00 | 62,99 | 61,00 | 62,99 | 556.600 | | 2006-12-28 | 00:00:00 | 62,79 | 63,96 | 62,06 | 63,44 | 823.800 | | 2007-01-02 | 00:00:00 | 63,51 | 64,80 | 63,51 | 64,40 | 478.500 | | 2007-01-03 | 00:00:00 | 63,95 | 63,95 | 62,52 | 63,00 | 531.500 | | 2007-01-04 | 00:00:00 | 62,65 | 62,75 | 61,50 | 62,75 | 761.900 | | 2007-01-05 | 00:00:00 | 62,39 | 62,69 | 60,01 | 60,01 | 426.900 | | 2007-01-08 | 00:00:00 | 60,97 | 61,18 | 58,71 | 59,44 | 702.100 | | 2007-01-09 | 00:00:00 | 59,98 | 60,60 | 58,50 | 60,00 | 436.800 | | 2007-01-10 | 00:00:00 | 59,20 | 61,89 | 58,52 | 61,03 | 484.300 | | 2007-01-11 | 00:00:00 | 61,01 | 62,29 | 60,70 | 62,11 | 552.300 | | 2007-01-12 | 00:00:00 | 62,40 | 63,50 | 61,80 | 63,40 | 385.400 | | 2007-01-15 | 00:00:00 | 63,02 | 63,35 | 61,37 | 61,60 | 229.900 | | 2007-01-16 | 00:00:00 | 61,50 | 63,97 | 61,05 | 63,54 | 557.600 | | 2007-01-17 | 00:00:00 | 63,25 | 64,40 | 62,02 | 62,81 | 525.900 | | 2007-01-18 | 00:00:00 | 62,97 | 64,25 | 62,50 | 63,61 | 620.300 | | 2007-01-19 | 00:00:00 | 63,95 | 65,40 | 63,45 | 64,90 | 665.300 | | 2007-01-22 | 00:00:00 | 65,00 | 65,36 | 63,66 | 64,69 | 331.800 | | 2007-01-23 | 00:00:00 | 64,29 | 64,50 | 63,29 | 63,29 | 351.100 | | 2007-01-24 | 00:00:00 | 63,30 | 63,80 | 62,15 | 62,30 | 421.400 | | 2007-01-26 | 00:00:00 | 62,30 | 63,38 | 61,50 | 62,09 | 244.300 | | 2007-01-29 | 00:00:00 | 62,21 | 62,50 | 60,20 | 60,36 | 562.300 | | 2007-01-30 | 00:00:00 | 61,00 | 62,20 | 58,91 | 62,07 | 1.059.300 | | 2007-01-31 | 00:00:00 | 62,43 | 63,69 | 62,24 | 63,59 | 451.800 | | 2007-02-01 | 00:00:00 | 63,52 | 64,99 | 63,45 | 64,30 | 627.900 | | 2007-02-02 | 00:00:00 | 64,50 | 65,09 | 63,80 | 64,99 | 579.000 | | 2007-02-05 | 00:00:00 | 64,89 | 65,23 | 63,52 | 63,60 | 332.000 | | 2007-02-06 | 00:00:00 | 63,30 | 63,99 | 62,44 | 63,30 | 409.700 | | 2007-02-07 | 00:00:00 | 63,44 | 64,00 | 62,60 | 63,68 | 356.500 | | 2007-02-08 | 00:00:00 | 63,59 | 64,65 | 62,75 | 64,65 | 329.400 | | 2007-02-09 | 00:00:00 | 64,15 | 64,90 | 63,20 | 63,90 | 217.900 | | 2007-02-12 | 00:00:00 | 64,00 | 65,30 | 63,93 | 64,35 | 374.500 | | 2007-02-13 | 00:00:00 | 64,78 | 66,42 | 64,00 | 66,40 | 725.200 | | 2007-02-14 | 00:00:00 | 66,42 | 66,98 | 65,52 | 66,50 | 577.100 | | 2007-02-15 | 00:00:00 | 66,30 | 67,75 | 65,76 | 67,50 | 420.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
