(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-09 | 00:00:00 | 23,00 | 23,09 | 22,00 | 22,30 | 912.800 | | 2008-06-10 | 00:00:00 | 21,98 | 21,98 | 21,21 | 21,30 | 757.700 | | 2008-06-11 | 00:00:00 | 20,84 | 21,35 | 20,15 | 20,28 | 1.408.400 | | 2008-06-12 | 00:00:00 | 20,43 | 20,80 | 19,79 | 20,45 | 804.700 | | 2008-06-13 | 00:00:00 | 20,05 | 20,60 | 20,05 | 20,49 | 512.400 | | 2008-06-16 | 00:00:00 | 20,50 | 21,11 | 20,22 | 20,96 | 774.300 | | 2008-06-17 | 00:00:00 | 21,12 | 21,87 | 21,12 | 21,61 | 1.127.500 | | 2008-06-18 | 00:00:00 | 21,48 | 21,48 | 20,70 | 21,09 | 974.800 | | 2008-06-19 | 00:00:00 | 20,80 | 21,80 | 20,80 | 21,79 | 696.100 | | 2008-06-20 | 00:00:00 | 21,10 | 21,28 | 20,28 | 20,28 | 797.100 | | 2008-06-23 | 00:00:00 | 20,47 | 20,47 | 19,72 | 19,95 | 496.200 | | 2008-06-24 | 00:00:00 | 19,80 | 20,04 | 19,24 | 19,96 | 619.300 | | 2008-06-25 | 00:00:00 | 19,75 | 20,63 | 19,52 | 19,96 | 939.000 | | 2008-06-26 | 00:00:00 | 19,85 | 19,85 | 18,14 | 18,34 | 1.416.600 | | 2008-06-27 | 00:00:00 | 18,39 | 18,78 | 17,63 | 18,10 | 1.996.000 | | 2008-06-30 | 00:00:00 | 18,21 | 18,73 | 17,81 | 17,92 | 756.000 | | 2008-07-01 | 00:00:00 | 17,89 | 17,89 | 16,45 | 16,61 | 1.339.900 | | 2008-07-02 | 00:00:00 | 16,98 | 16,98 | 16,03 | 16,07 | 764.200 | | 2008-07-03 | 00:00:00 | 15,80 | 15,81 | 14,65 | 14,70 | 1.703.600 | | 2008-07-04 | 00:00:00 | 14,51 | 14,60 | 13,79 | 13,79 | 867.300 | | 2008-07-07 | 00:00:00 | 13,93 | 14,53 | 13,47 | 13,71 | 1.571.600 | | 2008-07-08 | 00:00:00 | 13,85 | 14,46 | 13,85 | 14,18 | 1.468.200 | | 2008-07-10 | 00:00:00 | 14,00 | 15,35 | 13,80 | 14,63 | 1.607.400 | | 2008-07-11 | 00:00:00 | 14,23 | 14,65 | 13,62 | 13,62 | 1.240.000 | | 2008-07-14 | 00:00:00 | 13,90 | 14,05 | 12,97 | 12,97 | 1.267.000 | | 2008-07-15 | 00:00:00 | 12,70 | 13,69 | 12,26 | 13,45 | 2.500.400 | | 2008-07-16 | 00:00:00 | 13,50 | 14,80 | 13,50 | 14,80 | 2.093.100 | | 2008-07-17 | 00:00:00 | 14,99 | 15,55 | 14,42 | 15,00 | 1.598.200 | | 2008-07-18 | 00:00:00 | 15,30 | 15,43 | 14,33 | 14,72 | 939.400 | | 2008-07-21 | 00:00:00 | 14,70 | 15,39 | 14,31 | 14,50 | 1.028.800 | | 2008-07-22 | 00:00:00 | 14,50 | 15,44 | 14,30 | 15,44 | 2.032.500 | | 2008-07-23 | 00:00:00 | 15,55 | 16,89 | 15,55 | 16,88 | 2.519.600 | | 2008-07-24 | 00:00:00 | 17,02 | 17,69 | 16,25 | 16,49 | 2.180.800 | | 2008-07-25 | 00:00:00 | 16,31 | 17,30 | 16,00 | 17,12 | 1.487.300 | | 2008-07-28 | 00:00:00 | 17,50 | 17,91 | 16,00 | 16,10 | 1.241.300 | | 2008-07-29 | 00:00:00 | 16,49 | 17,19 | 16,35 | 16,85 | 1.123.600 | | 2008-07-30 | 00:00:00 | 17,22 | 17,65 | 16,41 | 16,63 | 1.259.200 | | 2008-07-31 | 00:00:00 | 16,70 | 16,89 | 15,79 | 15,96 | 1.196.800 | | 2008-08-01 | 00:00:00 | 16,27 | 16,50 | 15,50 | 15,50 | 886.800 | | 2008-08-04 | 00:00:00 | 15,70 | 16,44 | 15,06 | 16,44 | 1.167.400 | | 2008-08-05 | 00:00:00 | 16,75 | 19,10 | 16,75 | 19,10 | 3.062.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
