(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 | | 2010-05-18 | 00:00:00 | 22,40 | 22,86 | 22,03 | 22,29 | 1.194.800 | | 2010-05-19 | 00:00:00 | 21,86 | 22,03 | 21,29 | 22,00 | 1.322.000 | | 2010-05-20 | 00:00:00 | 21,10 | 21,80 | 20,99 | 20,99 | 1.529.400 | | 2010-05-21 | 00:00:00 | 20,54 | 21,28 | 20,20 | 20,80 | 2.092.200 | | 2010-05-24 | 00:00:00 | 20,71 | 21,38 | 20,54 | 20,54 | 757.900 | | 2010-05-25 | 00:00:00 | 20,00 | 20,20 | 19,65 | 20,11 | 893.400 | | 2010-05-26 | 00:00:00 | 20,30 | 20,48 | 19,45 | 19,70 | 2.507.300 | | 2010-05-27 | 00:00:00 | 20,06 | 20,45 | 19,93 | 20,35 | 1.814.100 | | 2010-05-28 | 00:00:00 | 20,45 | 20,70 | 20,00 | 20,26 | 1.210.200 | | 2010-05-31 | 00:00:00 | 20,32 | 20,45 | 20,01 | 20,30 | 480.800 | | 2010-06-01 | 00:00:00 | 19,80 | 21,07 | 19,66 | 20,74 | 1.446.300 | | 2010-06-02 | 00:00:00 | 21,00 | 21,40 | 20,74 | 21,37 | 1.317.300 | | 2010-06-04 | 00:00:00 | 20,90 | 21,62 | 20,52 | 21,35 | 1.635.600 | | 2010-06-07 | 00:00:00 | 21,35 | 21,75 | 21,35 | 21,60 | 1.100.900 | | 2010-06-08 | 00:00:00 | 21,71 | 22,09 | 21,17 | 21,49 | 1.276.300 | | 2010-06-09 | 00:00:00 | 21,63 | 21,74 | 20,62 | 20,79 | 1.019.200 | | 2010-06-10 | 00:00:00 | 21,01 | 21,39 | 20,94 | 21,35 | 757.900 | | 2010-06-11 | 00:00:00 | 21,12 | 21,87 | 21,12 | 21,60 | 886.600 | | 2010-06-14 | 00:00:00 | 21,67 | 21,85 | 21,25 | 21,32 | 527.200 | | 2010-06-15 | 00:00:00 | 21,42 | 22,99 | 21,42 | 22,99 | 1.583.600 | | 2010-06-16 | 00:00:00 | 22,65 | 23,48 | 22,65 | 22,98 | 1.720.000 | | 2010-06-17 | 00:00:00 | 22,90 | 23,18 | 22,25 | 22,59 | 755.200 | | 2010-06-18 | 00:00:00 | 22,79 | 23,40 | 22,51 | 23,24 | 1.417.700 | | 2010-06-21 | 00:00:00 | 23,35 | 23,54 | 22,70 | 22,93 | 731.500 | | 2010-06-22 | 00:00:00 | 22,98 | 23,58 | 22,76 | 22,90 | 1.109.400 | | 2010-06-23 | 00:00:00 | 23,12 | 23,27 | 22,70 | 22,78 | 882.600 | | 2010-06-24 | 00:00:00 | 22,73 | 22,88 | 22,06 | 22,06 | 932.000 | | 2010-06-25 | 00:00:00 | 22,10 | 22,56 | 21,86 | 22,10 | 723.100 | | 2010-06-28 | 00:00:00 | 22,20 | 22,35 | 21,62 | 21,90 | 463.800 | | 2010-06-29 | 00:00:00 | 21,84 | 21,84 | 20,93 | 21,18 | 1.031.700 | | 2010-06-30 | 00:00:00 | 21,20 | 22,28 | 20,85 | 21,38 | 1.314.500 | | 2010-07-01 | 00:00:00 | 21,20 | 21,69 | 20,80 | 21,40 | 748.800 | | 2010-07-02 | 00:00:00 | 21,51 | 21,89 | 21,13 | 21,85 | 519.100 | | 2010-07-05 | 00:00:00 | 21,79 | 21,96 | 21,15 | 21,59 | 323.200 | | 2010-07-06 | 00:00:00 | 22,00 | 22,50 | 21,66 | 21,75 | 1.190.100 | | 2010-07-07 | 00:00:00 | 22,11 | 22,45 | 21,70 | 22,28 | 1.543.600 | | 2010-07-08 | 00:00:00 | 22,36 | 22,50 | 21,90 | 22,35 | 1.235.400 | | 2010-07-12 | 00:00:00 | 22,50 | 23,00 | 22,33 | 22,52 | 653.300 | | 2010-07-13 | 00:00:00 | 22,75 | 23,17 | 22,52 | 22,96 | 872.000 | | 2010-07-14 | 00:00:00 | 22,80 | 23,60 | 22,60 | 23,37 | 1.166.100 | | 2010-07-15 | 00:00:00 | 23,21 | 24,10 | 23,20 | 24,10 | 1.463.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
