(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-17 | 00:00:00 | 57,29 | 58,39 | 56,90 | 57,19 | 398.100 | | 2007-04-18 | 00:00:00 | 57,20 | 59,39 | 57,10 | 58,85 | 765.200 | | 2007-04-19 | 00:00:00 | 58,00 | 59,30 | 57,50 | 58,85 | 513.200 | | 2007-04-20 | 00:00:00 | 59,34 | 60,55 | 59,05 | 60,01 | 778.800 | | 2007-04-23 | 00:00:00 | 60,20 | 60,60 | 59,50 | 60,01 | 591.700 | | 2007-04-24 | 00:00:00 | 60,18 | 60,65 | 58,85 | 60,40 | 462.900 | | 2007-04-25 | 00:00:00 | 60,59 | 61,01 | 59,50 | 60,25 | 934.700 | | 2007-04-26 | 00:00:00 | 60,50 | 60,60 | 59,31 | 59,31 | 564.900 | | 2007-04-27 | 00:00:00 | 59,00 | 59,10 | 58,11 | 59,00 | 374.200 | | 2007-04-30 | 00:00:00 | 59,00 | 59,29 | 57,80 | 57,80 | 709.100 | | 2007-05-02 | 00:00:00 | 58,00 | 58,89 | 57,76 | 58,50 | 659.800 | | 2007-05-03 | 00:00:00 | 58,80 | 59,29 | 58,61 | 59,10 | 424.700 | | 2007-05-04 | 00:00:00 | 59,14 | 59,67 | 58,80 | 58,80 | 218.700 | | 2007-05-07 | 00:00:00 | 59,01 | 59,01 | 57,41 | 57,41 | 326.200 | | 2007-05-08 | 00:00:00 | 57,20 | 57,42 | 55,40 | 56,11 | 724.700 | | 2007-05-09 | 00:00:00 | 57,15 | 57,46 | 56,00 | 56,20 | 1.053.700 | | 2007-05-10 | 00:00:00 | 56,31 | 56,31 | 54,70 | 54,99 | 862.700 | | 2007-05-11 | 00:00:00 | 55,37 | 56,60 | 55,37 | 56,00 | 558.300 | | 2007-05-14 | 00:00:00 | 56,20 | 57,04 | 56,01 | 56,30 | 508.600 | | 2007-05-15 | 00:00:00 | 56,70 | 56,89 | 56,00 | 56,00 | 484.000 | | 2007-05-16 | 00:00:00 | 56,17 | 57,52 | 55,95 | 57,48 | 549.100 | | 2007-05-17 | 00:00:00 | 57,45 | 57,78 | 56,85 | 57,30 | 400.600 | | 2007-05-18 | 00:00:00 | 57,30 | 58,61 | 57,30 | 58,50 | 476.700 | | 2007-05-21 | 00:00:00 | 59,01 | 59,70 | 58,50 | 59,50 | 772.300 | | 2007-05-22 | 00:00:00 | 59,56 | 60,72 | 59,40 | 60,49 | 787.000 | | 2007-05-23 | 00:00:00 | 60,47 | 60,95 | 59,80 | 59,80 | 977.300 | | 2007-05-24 | 00:00:00 | 59,75 | 60,15 | 58,80 | 59,40 | 842.700 | | 2007-05-25 | 00:00:00 | 59,60 | 61,60 | 59,60 | 61,20 | 691.900 | | 2007-05-28 | 00:00:00 | 61,55 | 63,14 | 61,37 | 63,00 | 552.400 | | 2007-05-29 | 00:00:00 | 62,99 | 63,20 | 61,52 | 62,50 | 913.100 | | 2007-05-30 | 00:00:00 | 61,03 | 63,32 | 60,30 | 62,92 | 519.100 | | 2007-05-31 | 00:00:00 | 63,29 | 64,41 | 63,29 | 63,74 | 731.200 | | 2007-06-01 | 00:00:00 | 64,50 | 64,99 | 64,43 | 64,74 | 756.500 | | 2007-06-04 | 00:00:00 | 64,20 | 64,55 | 62,83 | 63,68 | 660.300 | | 2007-06-05 | 00:00:00 | 63,66 | 63,99 | 62,63 | 63,47 | 426.000 | | 2007-06-06 | 00:00:00 | 63,15 | 63,15 | 61,30 | 61,60 | 520.900 | | 2007-06-08 | 00:00:00 | 60,01 | 62,20 | 59,75 | 61,46 | 443.900 | | 2007-06-11 | 00:00:00 | 61,99 | 62,20 | 61,25 | 61,25 | 214.300 | | 2007-06-12 | 00:00:00 | 61,30 | 62,99 | 60,55 | 60,60 | 566.200 | | 2007-06-13 | 00:00:00 | 61,17 | 61,90 | 60,12 | 61,47 | 587.500 | | 2007-06-14 | 00:00:00 | 61,90 | 62,20 | 61,15 | 61,29 | 252.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
