(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-07 | 00:00:00 | 45,50 | 48,80 | 44,77 | 47,94 | 1.856.100 | | 2007-12-10 | 00:00:00 | 47,50 | 47,70 | 46,14 | 46,21 | 1.346.300 | | 2007-12-11 | 00:00:00 | 46,35 | 46,60 | 44,37 | 44,48 | 1.724.900 | | 2007-12-12 | 00:00:00 | 45,20 | 45,64 | 44,50 | 44,50 | 1.530.200 | | 2007-12-13 | 00:00:00 | 43,27 | 45,00 | 42,81 | 43,27 | 958.800 | | 2007-12-14 | 00:00:00 | 43,80 | 43,99 | 42,76 | 43,05 | 843.000 | | 2007-12-17 | 00:00:00 | 43,00 | 43,90 | 42,55 | 43,30 | 889.800 | | 2007-12-18 | 00:00:00 | 44,08 | 45,30 | 43,70 | 44,70 | 1.169.100 | | 2007-12-19 | 00:00:00 | 44,80 | 44,97 | 43,69 | 44,90 | 1.503.000 | | 2007-12-20 | 00:00:00 | 44,60 | 45,00 | 44,02 | 44,22 | 666.900 | | 2007-12-21 | 00:00:00 | 44,62 | 45,30 | 44,50 | 44,63 | 569.600 | | 2007-12-26 | 00:00:00 | 45,39 | 45,66 | 44,50 | 45,45 | 507.400 | | 2007-12-27 | 00:00:00 | 45,90 | 45,90 | 44,02 | 44,89 | 698.100 | | 2007-12-28 | 00:00:00 | 45,25 | 45,49 | 43,76 | 43,76 | 961.500 | | 2008-01-02 | 00:00:00 | 43,99 | 44,00 | 41,90 | 42,40 | 844.600 | | 2008-01-03 | 00:00:00 | 40,99 | 41,37 | 40,10 | 40,20 | 1.487.400 | | 2008-01-04 | 00:00:00 | 41,20 | 41,20 | 37,69 | 38,17 | 1.362.200 | | 2008-01-07 | 00:00:00 | 38,80 | 39,39 | 38,02 | 39,20 | 1.374.200 | | 2008-01-08 | 00:00:00 | 39,52 | 39,59 | 37,90 | 38,21 | 721.800 | | 2008-01-09 | 00:00:00 | 38,02 | 38,02 | 36,74 | 37,40 | 1.181.100 | | 2008-01-10 | 00:00:00 | 37,85 | 38,27 | 37,00 | 37,50 | 680.700 | | 2008-01-11 | 00:00:00 | 37,20 | 37,79 | 36,51 | 36,85 | 685.700 | | 2008-01-14 | 00:00:00 | 36,99 | 37,37 | 35,57 | 36,30 | 749.100 | | 2008-01-15 | 00:00:00 | 35,81 | 36,00 | 34,87 | 35,30 | 716.200 | | 2008-01-16 | 00:00:00 | 34,35 | 36,00 | 34,13 | 35,84 | 1.051.900 | | 2008-01-17 | 00:00:00 | 35,90 | 35,94 | 33,60 | 34,10 | 1.278.400 | | 2008-01-18 | 00:00:00 | 34,65 | 34,85 | 33,10 | 33,74 | 749.900 | | 2008-01-21 | 00:00:00 | 31,15 | 31,89 | 30,60 | 30,80 | 870.100 | | 2008-01-22 | 00:00:00 | 30,50 | 33,45 | 30,26 | 32,21 | 1.674.100 | | 2008-01-23 | 00:00:00 | 31,79 | 32,70 | 30,60 | 32,67 | 602.100 | | 2008-01-24 | 00:00:00 | 33,50 | 34,40 | 32,39 | 33,15 | 479.200 | | 2008-01-28 | 00:00:00 | 32,49 | 33,70 | 32,49 | 33,36 | 604.900 | | 2008-01-29 | 00:00:00 | 34,80 | 36,35 | 34,19 | 35,75 | 1.335.000 | | 2008-01-30 | 00:00:00 | 35,30 | 35,90 | 34,30 | 35,86 | 796.800 | | 2008-01-31 | 00:00:00 | 35,00 | 35,25 | 33,95 | 33,95 | 639.200 | | 2008-02-01 | 00:00:00 | 34,59 | 34,84 | 33,35 | 34,84 | 960.200 | | 2008-02-06 | 00:00:00 | 33,14 | 33,90 | 32,60 | 32,93 | 446.800 | | 2008-02-07 | 00:00:00 | 32,83 | 32,89 | 31,71 | 32,66 | 1.658.100 | | 2008-02-08 | 00:00:00 | 32,70 | 32,95 | 32,00 | 32,20 | 477.000 | | 2008-02-11 | 00:00:00 | 32,52 | 34,09 | 32,01 | 34,09 | 460.400 | | 2008-02-12 | 00:00:00 | 34,13 | 35,19 | 34,13 | 34,60 | 875.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
