(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 6,96 | 6,96 | 6,86 | 6,92 | 2.133.300 | | 2009-03-27 | 00:00:00 | 6,99 | 7,16 | 6,90 | 6,93 | 2.583.200 | | 2009-03-30 | 00:00:00 | 6,95 | 6,95 | 6,58 | 6,79 | 1.424.700 | | 2009-03-31 | 00:00:00 | 6,84 | 6,93 | 6,65 | 6,65 | 1.433.600 | | 2009-04-01 | 00:00:00 | 6,68 | 6,70 | 6,49 | 6,58 | 1.326.500 | | 2009-04-02 | 00:00:00 | 6,75 | 6,75 | 6,66 | 6,67 | 1.535.200 | | 2009-04-03 | 00:00:00 | 6,65 | 6,96 | 6,61 | 6,85 | 1.350.100 | | 2009-04-06 | 00:00:00 | 6,85 | 7,10 | 6,84 | 6,98 | 1.666.800 | | 2009-04-07 | 00:00:00 | 7,05 | 7,28 | 7,04 | 7,22 | 2.222.200 | | 2009-04-08 | 00:00:00 | 7,34 | 7,35 | 7,08 | 7,10 | 1.599.400 | | 2009-04-09 | 00:00:00 | 7,19 | 7,23 | 6,77 | 7,05 | 1.600.500 | | 2009-04-13 | 00:00:00 | 7,10 | 7,46 | 6,90 | 7,38 | 3.375.000 | | 2009-04-14 | 00:00:00 | 7,45 | 7,76 | 7,40 | 7,59 | 3.800.300 | | 2009-04-15 | 00:00:00 | 7,60 | 7,73 | 7,58 | 7,63 | 1.787.200 | | 2009-04-16 | 00:00:00 | 7,80 | 7,85 | 7,37 | 7,44 | 2.594.500 | | 2009-04-17 | 00:00:00 | 7,46 | 7,51 | 7,25 | 7,36 | 1.178.800 | | 2009-04-20 | 00:00:00 | 7,32 | 7,48 | 7,15 | 7,43 | 1.131.000 | | 2009-04-22 | 00:00:00 | 7,58 | 7,68 | 7,51 | 7,53 | 1.399.100 | | 2009-04-23 | 00:00:00 | 7,50 | 7,59 | 7,43 | 7,46 | 1.401.000 | | 2009-04-24 | 00:00:00 | 7,50 | 7,63 | 7,49 | 7,59 | 1.141.000 | | 2009-04-27 | 00:00:00 | 7,50 | 7,67 | 7,39 | 7,41 | 1.235.600 | | 2009-04-28 | 00:00:00 | 7,29 | 7,35 | 7,16 | 7,35 | 1.400.200 | | 2009-04-29 | 00:00:00 | 7,40 | 7,54 | 7,39 | 7,50 | 805.600 | | 2009-04-30 | 00:00:00 | 7,53 | 7,60 | 7,50 | 7,53 | 1.643.600 | | 2009-05-04 | 00:00:00 | 7,60 | 7,74 | 7,60 | 7,61 | 1.002.800 | | 2009-05-05 | 00:00:00 | 7,65 | 8,18 | 7,63 | 8,15 | 3.967.000 | | 2009-05-06 | 00:00:00 | 8,30 | 8,74 | 8,30 | 8,70 | 4.479.600 | | 2009-05-07 | 00:00:00 | 9,00 | 9,10 | 8,35 | 8,95 | 3.489.000 | | 2009-05-08 | 00:00:00 | 9,00 | 9,25 | 8,81 | 9,00 | 1.794.500 | | 2009-05-11 | 00:00:00 | 8,88 | 8,92 | 8,65 | 8,74 | 1.043.700 | | 2009-05-12 | 00:00:00 | 8,76 | 8,88 | 8,23 | 8,41 | 1.745.400 | | 2009-05-13 | 00:00:00 | 8,24 | 8,38 | 8,01 | 8,22 | 1.331.800 | | 2009-05-14 | 00:00:00 | 8,08 | 8,80 | 8,08 | 8,80 | 2.161.000 | | 2009-05-15 | 00:00:00 | 9,00 | 9,29 | 8,91 | 9,00 | 3.833.800 | | 2009-05-18 | 00:00:00 | 8,86 | 9,40 | 8,85 | 9,40 | 2.285.100 | | 2009-05-19 | 00:00:00 | 9,35 | 9,45 | 8,98 | 9,02 | 1.452.700 | | 2009-05-20 | 00:00:00 | 9,09 | 9,40 | 8,98 | 9,00 | 1.343.900 | | 2009-05-21 | 00:00:00 | 8,95 | 8,98 | 8,56 | 8,60 | 1.044.300 | | 2009-05-22 | 00:00:00 | 8,82 | 8,85 | 8,45 | 8,54 | 1.246.800 | | 2009-05-25 | 00:00:00 | 8,57 | 8,89 | 8,45 | 8,70 | 951.100 | | 2009-05-26 | 00:00:00 | 8,74 | 9,04 | 8,54 | 8,92 | 1.227.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
