(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-18 | 00:00:00 | 18,60 | 18,80 | 18,52 | 18,80 | 603.000 | | 2009-09-21 | 00:00:00 | 18,70 | 18,71 | 18,43 | 18,60 | 1.063.900 | | 2009-09-22 | 00:00:00 | 18,65 | 18,80 | 18,51 | 18,60 | 864.500 | | 2009-09-23 | 00:00:00 | 18,56 | 18,65 | 17,90 | 17,90 | 1.308.900 | | 2009-09-24 | 00:00:00 | 18,20 | 18,21 | 17,51 | 17,98 | 1.054.000 | | 2009-09-25 | 00:00:00 | 18,10 | 18,70 | 17,71 | 18,59 | 1.513.100 | | 2009-09-28 | 00:00:00 | 18,60 | 18,73 | 18,36 | 18,55 | 841.900 | | 2009-09-29 | 00:00:00 | 18,65 | 18,69 | 18,25 | 18,33 | 737.500 | | 2009-09-30 | 00:00:00 | 18,39 | 18,50 | 18,05 | 18,36 | 721.900 | | 2009-10-01 | 00:00:00 | 18,20 | 18,20 | 17,75 | 17,80 | 1.191.400 | | 2009-10-02 | 00:00:00 | 17,72 | 18,87 | 17,53 | 18,34 | 2.468.500 | | 2009-10-05 | 00:00:00 | 18,70 | 18,70 | 18,30 | 18,38 | 924.400 | | 2009-10-06 | 00:00:00 | 18,44 | 18,63 | 18,01 | 18,15 | 1.553.700 | | 2009-10-07 | 00:00:00 | 18,16 | 18,37 | 17,77 | 17,83 | 1.447.900 | | 2009-10-08 | 00:00:00 | 17,70 | 17,73 | 17,06 | 17,06 | 7.038.000 | | 2009-10-09 | 00:00:00 | 17,17 | 17,83 | 16,96 | 17,69 | 8.898.200 | | 2009-10-13 | 00:00:00 | 17,41 | 17,90 | 17,21 | 17,70 | 3.207.100 | | 2009-10-14 | 00:00:00 | 18,10 | 18,85 | 18,10 | 18,80 | 6.072.200 | | 2009-10-15 | 00:00:00 | 18,80 | 19,37 | 18,51 | 19,30 | 4.607.600 | | 2009-10-16 | 00:00:00 | 18,90 | 19,62 | 18,70 | 19,24 | 2.557.500 | | 2009-10-19 | 00:00:00 | 19,48 | 19,48 | 18,70 | 18,70 | 3.388.200 | | 2009-10-20 | 00:00:00 | 18,30 | 18,38 | 17,51 | 18,20 | 2.470.900 | | 2009-10-21 | 00:00:00 | 18,00 | 19,00 | 17,90 | 17,91 | 2.490.000 | | 2009-10-22 | 00:00:00 | 18,31 | 18,61 | 18,01 | 18,61 | 3.596.800 | | 2009-10-23 | 00:00:00 | 18,85 | 19,15 | 18,50 | 18,78 | 2.821.000 | | 2009-10-26 | 00:00:00 | 18,98 | 19,69 | 18,95 | 19,69 | 3.954.800 | | 2009-10-27 | 00:00:00 | 19,82 | 20,06 | 18,83 | 18,90 | 3.832.300 | | 2009-10-28 | 00:00:00 | 18,84 | 19,24 | 17,38 | 17,75 | 2.900.400 | | 2009-10-29 | 00:00:00 | 18,22 | 19,00 | 18,12 | 18,90 | 1.871.900 | | 2009-10-30 | 00:00:00 | 19,00 | 19,19 | 17,84 | 18,25 | 2.132.000 | | 2009-11-03 | 00:00:00 | 18,10 | 18,50 | 17,65 | 18,32 | 1.791.800 | | 2009-11-04 | 00:00:00 | 18,60 | 19,10 | 18,55 | 19,10 | 1.387.300 | | 2009-11-05 | 00:00:00 | 19,00 | 19,45 | 18,95 | 19,40 | 2.165.500 | | 2009-11-06 | 00:00:00 | 19,80 | 19,95 | 18,86 | 19,95 | 3.139.700 | | 2009-11-09 | 00:00:00 | 20,41 | 20,85 | 20,24 | 20,50 | 3.429.000 | | 2009-11-10 | 00:00:00 | 20,65 | 21,20 | 19,84 | 20,90 | 3.512.900 | | 2009-11-11 | 00:00:00 | 21,07 | 21,20 | 20,26 | 20,56 | 2.353.800 | | 2009-11-12 | 00:00:00 | 20,49 | 21,04 | 19,91 | 20,10 | 2.124.200 | | 2009-11-13 | 00:00:00 | 20,27 | 21,02 | 20,13 | 20,75 | 1.594.300 | | 2009-11-16 | 00:00:00 | 21,11 | 21,73 | 20,91 | 21,39 | 1.913.600 | | 2009-11-17 | 00:00:00 | 21,23 | 22,33 | 21,16 | 22,19 | 1.971.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
