(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 | | 2008-11-26 | 00:00:00 | 7,61 | 8,22 | 7,61 | 8,06 | 2.224.000 | | 2008-11-27 | 00:00:00 | 8,19 | 8,79 | 8,11 | 8,79 | 995.600 | | 2008-11-28 | 00:00:00 | 8,65 | 9,24 | 8,65 | 8,72 | 1.245.600 | | 2008-12-01 | 00:00:00 | 8,65 | 9,28 | 8,36 | 9,28 | 1.369.900 | | 2008-12-02 | 00:00:00 | 9,21 | 9,77 | 9,20 | 9,40 | 1.103.600 | | 2008-12-03 | 00:00:00 | 9,54 | 9,69 | 9,15 | 9,34 | 946.400 | | 2008-12-04 | 00:00:00 | 9,56 | 9,75 | 9,17 | 9,20 | 1.080.200 | | 2008-12-05 | 00:00:00 | 9,17 | 10,10 | 8,79 | 9,75 | 1.394.100 | | 2008-12-08 | 00:00:00 | 10,30 | 10,44 | 10,15 | 10,27 | 1.052.900 | | 2008-12-09 | 00:00:00 | 10,30 | 10,57 | 9,53 | 9,53 | 1.267.800 | | 2008-12-10 | 00:00:00 | 9,90 | 10,07 | 9,72 | 9,90 | 1.312.800 | | 2008-12-11 | 00:00:00 | 9,99 | 10,23 | 9,65 | 9,80 | 644.500 | | 2008-12-12 | 00:00:00 | 9,60 | 10,30 | 9,40 | 10,26 | 774.600 | | 2008-12-15 | 00:00:00 | 10,29 | 10,29 | 9,50 | 9,50 | 1.142.700 | | 2008-12-16 | 00:00:00 | 9,76 | 10,09 | 9,56 | 10,06 | 558.900 | | 2008-12-17 | 00:00:00 | 10,05 | 10,57 | 9,85 | 10,40 | 2.362.700 | | 2008-12-18 | 00:00:00 | 10,40 | 11,24 | 10,40 | 11,22 | 1.190.700 | | 2008-12-19 | 00:00:00 | 11,19 | 11,63 | 10,99 | 11,14 | 667.100 | | 2008-12-22 | 00:00:00 | 11,30 | 11,40 | 10,66 | 11,29 | 817.600 | | 2008-12-23 | 00:00:00 | 11,12 | 11,55 | 10,37 | 10,37 | 662.900 | | 2008-12-26 | 00:00:00 | 10,37 | 10,64 | 10,19 | 10,19 | 207.600 | | 2008-12-29 | 00:00:00 | 10,15 | 10,49 | 9,74 | 10,14 | 743.600 | | 2008-12-30 | 00:00:00 | 10,01 | 10,50 | 9,91 | 9,91 | 1.288.700 | | 2009-01-02 | 00:00:00 | 10,10 | 10,46 | 10,01 | 10,31 | 501.200 | | 2009-01-05 | 00:00:00 | 10,18 | 10,81 | 10,02 | 10,64 | 1.058.300 | | 2009-01-06 | 00:00:00 | 10,61 | 11,60 | 10,25 | 11,40 | 1.081.800 | | 2009-01-07 | 00:00:00 | 11,23 | 11,97 | 11,14 | 11,52 | 1.201.400 | | 2009-01-08 | 00:00:00 | 11,50 | 11,92 | 11,49 | 11,90 | 541.400 | | 2009-01-09 | 00:00:00 | 11,80 | 12,35 | 11,68 | 11,96 | 814.400 | | 2009-01-12 | 00:00:00 | 11,94 | 11,94 | 11,12 | 11,28 | 702.700 | | 2009-01-13 | 00:00:00 | 10,98 | 11,38 | 10,62 | 10,80 | 1.164.200 | | 2009-01-14 | 00:00:00 | 10,80 | 10,90 | 9,90 | 10,02 | 1.382.500 | | 2009-01-15 | 00:00:00 | 9,85 | 11,01 | 9,85 | 11,01 | 2.243.200 | | 2009-01-16 | 00:00:00 | 11,25 | 11,67 | 10,63 | 11,60 | 887.400 | | 2009-01-19 | 00:00:00 | 11,49 | 11,68 | 11,17 | 11,30 | 496.100 | | 2009-01-20 | 00:00:00 | 11,20 | 11,52 | 10,82 | 10,82 | 654.100 | | 2009-01-21 | 00:00:00 | 10,99 | 11,32 | 10,60 | 11,11 | 754.000 | | 2009-01-22 | 00:00:00 | 10,94 | 11,15 | 10,51 | 10,75 | 450.900 | | 2009-01-23 | 00:00:00 | 10,80 | 11,19 | 10,65 | 10,80 | 532.700 | | 2009-01-26 | 00:00:00 | 10,90 | 11,10 | 10,52 | 10,57 | 442.700 | | 2009-01-27 | 00:00:00 | 10,69 | 10,83 | 10,21 | 10,26 | 375.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
