(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 | | 2009-05-26 | 00:00:00 | 8,74 | 9,04 | 8,54 | 8,92 | 1.227.600 | | 2009-05-27 | 00:00:00 | 8,93 | 9,03 | 8,65 | 8,70 | 1.118.900 | | 2009-05-28 | 00:00:00 | 8,90 | 9,01 | 8,70 | 8,84 | 928.400 | | 2009-05-29 | 00:00:00 | 8,95 | 8,97 | 8,46 | 8,55 | 1.409.500 | | 2009-06-01 | 00:00:00 | 8,69 | 8,85 | 8,60 | 8,80 | 1.252.400 | | 2009-06-02 | 00:00:00 | 8,85 | 9,96 | 8,70 | 9,90 | 5.726.200 | | 2009-06-03 | 00:00:00 | 9,96 | 10,45 | 9,65 | 9,72 | 2.854.300 | | 2009-06-04 | 00:00:00 | 9,90 | 10,01 | 9,45 | 9,94 | 1.606.600 | | 2009-06-05 | 00:00:00 | 10,06 | 10,10 | 9,69 | 9,85 | 831.200 | | 2009-06-08 | 00:00:00 | 9,76 | 10,18 | 9,59 | 10,05 | 938.200 | | 2009-06-09 | 00:00:00 | 10,18 | 10,29 | 10,04 | 10,04 | 1.004.700 | | 2009-06-10 | 00:00:00 | 10,16 | 10,38 | 10,02 | 10,21 | 804.600 | | 2009-06-12 | 00:00:00 | 10,22 | 10,82 | 10,22 | 10,57 | 1.732.200 | | 2009-06-15 | 00:00:00 | 10,47 | 10,52 | 9,90 | 9,90 | 1.726.100 | | 2009-06-16 | 00:00:00 | 10,10 | 10,25 | 9,83 | 9,94 | 1.172.400 | | 2009-06-17 | 00:00:00 | 9,82 | 10,33 | 9,77 | 10,33 | 1.550.200 | | 2009-06-18 | 00:00:00 | 10,38 | 10,73 | 10,20 | 10,54 | 1.346.600 | | 2009-06-19 | 00:00:00 | 10,67 | 11,30 | 10,41 | 11,25 | 1.789.600 | | 2009-06-22 | 00:00:00 | 10,98 | 11,23 | 10,75 | 10,80 | 987.500 | | 2009-06-23 | 00:00:00 | 10,65 | 11,10 | 10,65 | 10,80 | 1.043.100 | | 2009-06-24 | 00:00:00 | 10,99 | 11,10 | 10,43 | 10,68 | 1.205.400 | | 2009-06-25 | 00:00:00 | 10,40 | 11,50 | 10,40 | 11,50 | 1.436.000 | | 2009-06-26 | 00:00:00 | 11,50 | 11,90 | 11,42 | 11,62 | 1.243.900 | | 2009-06-29 | 00:00:00 | 11,78 | 11,98 | 11,25 | 11,35 | 515.000 | | 2009-06-30 | 00:00:00 | 11,53 | 11,59 | 10,83 | 10,89 | 1.581.800 | | 2009-07-01 | 00:00:00 | 11,06 | 11,39 | 11,06 | 11,18 | 892.300 | | 2009-07-02 | 00:00:00 | 11,13 | 11,13 | 10,90 | 10,93 | 674.400 | | 2009-07-03 | 00:00:00 | 11,05 | 11,17 | 10,91 | 10,97 | 336.600 | | 2009-07-06 | 00:00:00 | 10,98 | 11,28 | 10,65 | 11,28 | 1.022.700 | | 2009-07-07 | 00:00:00 | 11,26 | 12,00 | 11,02 | 11,91 | 2.185.800 | | 2009-07-08 | 00:00:00 | 11,73 | 12,20 | 11,35 | 11,37 | 1.480.100 | | 2009-07-10 | 00:00:00 | 11,30 | 11,73 | 11,10 | 11,73 | 691.500 | | 2009-07-13 | 00:00:00 | 11,86 | 11,98 | 11,40 | 11,84 | 976.100 | | 2009-07-14 | 00:00:00 | 11,90 | 12,78 | 11,90 | 12,50 | 2.413.300 | | 2009-07-15 | 00:00:00 | 12,71 | 13,52 | 12,65 | 13,50 | 1.973.000 | | 2009-07-16 | 00:00:00 | 13,58 | 14,33 | 13,31 | 14,30 | 3.154.900 | | 2009-07-17 | 00:00:00 | 14,40 | 14,77 | 13,31 | 14,30 | 3.629.700 | | 2009-07-20 | 00:00:00 | 14,50 | 14,54 | 14,00 | 14,50 | 1.308.700 | | 2009-07-21 | 00:00:00 | 14,56 | 14,76 | 14,07 | 14,30 | 1.303.800 | | 2009-07-22 | 00:00:00 | 14,24 | 14,75 | 14,20 | 14,74 | 1.443.100 | | 2009-07-23 | 00:00:00 | 14,76 | 15,39 | 14,60 | 15,21 | 1.100.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
