(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 | | 2008-09-30 | 00:00:00 | 11,48 | 12,50 | 11,48 | 11,95 | 668.700 | | 2008-10-01 | 00:00:00 | 12,39 | 13,27 | 11,98 | 13,05 | 1.184.600 | | 2008-10-02 | 00:00:00 | 13,00 | 13,77 | 11,95 | 12,54 | 921.000 | | 2008-10-03 | 00:00:00 | 12,61 | 13,17 | 11,70 | 11,85 | 584.800 | | 2008-10-06 | 00:00:00 | 11,00 | 11,50 | 10,05 | 11,30 | 721.800 | | 2008-10-07 | 00:00:00 | 11,01 | 11,88 | 9,99 | 10,15 | 1.217.400 | | 2008-10-08 | 00:00:00 | 9,76 | 9,96 | 9,18 | 9,53 | 1.380.200 | | 2008-10-09 | 00:00:00 | 9,80 | 10,15 | 8,76 | 8,76 | 724.800 | | 2008-10-10 | 00:00:00 | 8,00 | 9,26 | 7,70 | 8,66 | 877.900 | | 2008-10-13 | 00:00:00 | 9,74 | 9,97 | 9,22 | 9,47 | 988.600 | | 2008-10-14 | 00:00:00 | 9,92 | 10,29 | 8,86 | 9,15 | 693.200 | | 2008-10-15 | 00:00:00 | 8,85 | 9,00 | 7,08 | 7,40 | 1.076.100 | | 2008-10-16 | 00:00:00 | 7,53 | 9,20 | 7,50 | 9,20 | 1.802.200 | | 2008-10-17 | 00:00:00 | 9,01 | 10,16 | 8,68 | 9,89 | 1.179.900 | | 2008-10-20 | 00:00:00 | 9,99 | 10,09 | 9,33 | 9,83 | 690.400 | | 2008-10-21 | 00:00:00 | 9,64 | 10,75 | 9,30 | 10,38 | 936.300 | | 2008-10-22 | 00:00:00 | 9,90 | 9,92 | 8,50 | 8,80 | 737.300 | | 2008-10-23 | 00:00:00 | 8,70 | 9,00 | 8,11 | 8,15 | 979.000 | | 2008-10-24 | 00:00:00 | 8,03 | 8,19 | 7,60 | 7,60 | 655.200 | | 2008-10-27 | 00:00:00 | 7,60 | 7,75 | 6,81 | 6,90 | 613.100 | | 2008-10-28 | 00:00:00 | 7,30 | 8,10 | 7,02 | 8,10 | 1.339.400 | | 2008-10-29 | 00:00:00 | 8,22 | 8,60 | 7,85 | 8,24 | 1.119.000 | | 2008-10-30 | 00:00:00 | 8,31 | 9,51 | 8,30 | 9,50 | 1.085.100 | | 2008-10-31 | 00:00:00 | 9,50 | 9,75 | 8,95 | 9,38 | 691.300 | | 2008-11-03 | 00:00:00 | 9,40 | 10,00 | 9,00 | 10,00 | 519.800 | | 2008-11-04 | 00:00:00 | 10,01 | 10,35 | 9,61 | 9,65 | 1.168.800 | | 2008-11-05 | 00:00:00 | 9,89 | 10,05 | 9,02 | 9,17 | 971.400 | | 2008-11-06 | 00:00:00 | 8,90 | 9,88 | 8,77 | 9,65 | 868.000 | | 2008-11-07 | 00:00:00 | 9,54 | 9,65 | 8,74 | 8,97 | 1.159.300 | | 2008-11-10 | 00:00:00 | 9,10 | 9,31 | 8,02 | 8,30 | 1.172.500 | | 2008-11-11 | 00:00:00 | 8,24 | 8,24 | 7,41 | 8,05 | 1.119.900 | | 2008-11-12 | 00:00:00 | 8,10 | 8,15 | 7,40 | 7,95 | 1.860.200 | | 2008-11-13 | 00:00:00 | 7,60 | 8,05 | 7,10 | 8,05 | 836.100 | | 2008-11-14 | 00:00:00 | 8,10 | 8,21 | 7,61 | 7,76 | 604.200 | | 2008-11-17 | 00:00:00 | 7,40 | 8,50 | 7,15 | 8,39 | 1.100.600 | | 2008-11-18 | 00:00:00 | 8,00 | 8,67 | 8,00 | 8,50 | 1.039.500 | | 2008-11-19 | 00:00:00 | 8,50 | 9,18 | 8,35 | 9,18 | 1.551.600 | | 2008-11-21 | 00:00:00 | 8,80 | 9,09 | 7,50 | 7,51 | 1.284.000 | | 2008-11-24 | 00:00:00 | 8,24 | 8,24 | 7,65 | 7,96 | 883.000 | | 2008-11-25 | 00:00:00 | 8,09 | 8,09 | 7,52 | 7,54 | 2.166.900 | | 2008-11-26 | 00:00:00 | 7,61 | 8,22 | 7,61 | 8,06 | 2.224.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
