(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-14 | 00:00:00 | 27,30 | 27,80 | 27,00 | 27,71 | 39.700 | | 2004-10-15 | 00:00:00 | 27,62 | 28,06 | 27,62 | 27,99 | 10.400 | | 2004-10-18 | 00:00:00 | 27,80 | 27,95 | 27,62 | 27,62 | 65.500 | | 2004-10-19 | 00:00:00 | 27,65 | 28,36 | 27,65 | 27,80 | 21.400 | | 2004-10-20 | 00:00:00 | 28,00 | 28,00 | 27,70 | 27,70 | 8.400 | | 2004-10-21 | 00:00:00 | 27,60 | 27,90 | 27,53 | 27,60 | 41.000 | | 2004-10-22 | 00:00:00 | 27,70 | 27,78 | 27,70 | 27,70 | 31.900 | | 2004-10-25 | 00:00:00 | 27,79 | 28,19 | 27,79 | 27,90 | 70.000 | | 2004-10-26 | 00:00:00 | 27,85 | 28,31 | 27,85 | 28,15 | 62.100 | | 2004-10-27 | 00:00:00 | 28,10 | 28,57 | 28,10 | 28,36 | 29.600 | | 2004-10-28 | 00:00:00 | 28,36 | 30,14 | 28,00 | 29,60 | 163.700 | | 2004-10-29 | 00:00:00 | 29,99 | 29,99 | 29,27 | 29,55 | 64.800 | | 2004-11-01 | 00:00:00 | 29,60 | 29,60 | 29,30 | 29,40 | 8.300 | | 2004-11-02 | 00:00:00 | 29,40 | 29,40 | 29,40 | 29,40 | 0 | | 2004-11-03 | 00:00:00 | 29,40 | 30,00 | 29,40 | 29,46 | 39.900 | | 2004-11-04 | 00:00:00 | 29,70 | 29,70 | 29,45 | 29,55 | 10.100 | | 2004-11-05 | 00:00:00 | 29,50 | 30,00 | 29,50 | 29,84 | 27.300 | | 2004-11-08 | 00:00:00 | 29,84 | 29,90 | 29,15 | 29,61 | 9.400 | | 2004-11-09 | 00:00:00 | 30,00 | 30,75 | 29,80 | 30,61 | 169.100 | | 2004-11-10 | 00:00:00 | 30,50 | 31,50 | 30,00 | 31,00 | 140.900 | | 2004-11-11 | 00:00:00 | 30,97 | 31,90 | 30,97 | 31,00 | 29.400 | | 2004-11-12 | 00:00:00 | 31,10 | 31,92 | 30,75 | 31,92 | 49.800 | | 2004-11-15 | 00:00:00 | 31,92 | 31,92 | 31,92 | 31,92 | 0 | | 2004-11-16 | 00:00:00 | 31,15 | 31,59 | 31,00 | 31,30 | 24.200 | | 2004-11-17 | 00:00:00 | 31,27 | 31,50 | 30,99 | 30,99 | 22.800 | | 2004-11-18 | 00:00:00 | 30,90 | 31,15 | 30,85 | 30,85 | 37.100 | | 2004-11-19 | 00:00:00 | 31,11 | 32,40 | 31,11 | 31,11 | 175.900 | | 2004-11-22 | 00:00:00 | 32,00 | 32,99 | 31,92 | 32,50 | 44.000 | | 2004-11-23 | 00:00:00 | 32,50 | 33,20 | 32,30 | 32,90 | 58.400 | | 2004-11-24 | 00:00:00 | 33,20 | 35,00 | 33,20 | 33,50 | 110.000 | | 2004-11-25 | 00:00:00 | 34,00 | 34,00 | 32,80 | 33,02 | 16.600 | | 2004-11-26 | 00:00:00 | 33,00 | 33,50 | 32,75 | 32,76 | 27.800 | | 2004-11-29 | 00:00:00 | 33,00 | 33,00 | 32,70 | 32,71 | 6.400 | | 2004-11-30 | 00:00:00 | 32,85 | 33,00 | 31,70 | 31,82 | 32.500 | | 2004-12-01 | 00:00:00 | 32,96 | 33,70 | 32,11 | 33,50 | 50.900 | | 2004-12-02 | 00:00:00 | 33,80 | 36,50 | 33,80 | 35,20 | 143.200 | | 2004-12-03 | 00:00:00 | 35,30 | 37,15 | 35,30 | 36,94 | 81.100 | | 2004-12-06 | 00:00:00 | 37,00 | 37,40 | 36,21 | 36,21 | 18.300 | | 2004-12-07 | 00:00:00 | 36,21 | 37,10 | 36,21 | 36,59 | 40.400 | | 2004-12-08 | 00:00:00 | 36,45 | 36,80 | 36,36 | 36,51 | 13.400 | | 2004-12-09 | 00:00:00 | 36,20 | 36,20 | 35,30 | 35,60 | 23.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
