(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-10 | 00:00:00 | 24,39 | 24,48 | 24,05 | 24,45 | 771.600 | | 2010-09-13 | 00:00:00 | 24,47 | 24,75 | 24,41 | 24,68 | 660.000 | | 2010-09-14 | 00:00:00 | 24,40 | 25,65 | 24,40 | 25,43 | 1.746.400 | | 2010-09-15 | 00:00:00 | 25,20 | 25,81 | 25,00 | 25,75 | 1.178.500 | | 2010-09-16 | 00:00:00 | 25,40 | 25,89 | 25,05 | 25,25 | 960.200 | | 2010-09-17 | 00:00:00 | 25,06 | 25,49 | 24,82 | 25,20 | 810.700 | | 2010-09-20 | 00:00:00 | 25,10 | 25,80 | 25,10 | 25,52 | 748.700 | | 2010-09-21 | 00:00:00 | 25,65 | 25,83 | 25,28 | 25,38 | 1.005.900 | | 2010-09-22 | 00:00:00 | 25,23 | 26,30 | 25,22 | 26,30 | 1.480.900 | | 2010-09-23 | 00:00:00 | 25,80 | 27,39 | 25,80 | 26,40 | 2.047.500 | | 2010-09-24 | 00:00:00 | 26,75 | 27,07 | 25,89 | 26,15 | 1.221.700 | | 2010-09-27 | 00:00:00 | 26,60 | 27,39 | 25,95 | 26,68 | 1.561.400 | | 2010-09-28 | 00:00:00 | 27,00 | 27,00 | 26,25 | 27,00 | 645.200 | | 2010-09-29 | 00:00:00 | 26,98 | 27,05 | 26,31 | 26,31 | 1.537.300 | | 2010-09-30 | 00:00:00 | 26,50 | 26,73 | 25,89 | 25,95 | 1.243.800 | | 2010-10-01 | 00:00:00 | 26,00 | 27,20 | 25,96 | 27,14 | 1.393.300 | | 2010-10-04 | 00:00:00 | 27,00 | 27,35 | 26,85 | 27,23 | 937.400 | | 2010-10-05 | 00:00:00 | 27,39 | 27,75 | 27,29 | 27,50 | 1.287.600 | | 2010-10-06 | 00:00:00 | 27,52 | 27,85 | 27,09 | 27,64 | 903.500 | | 2010-10-07 | 00:00:00 | 27,49 | 27,79 | 26,81 | 27,60 | 1.268.800 | | 2010-10-08 | 00:00:00 | 27,30 | 28,48 | 27,05 | 28,41 | 942.000 | | 2010-10-11 | 00:00:00 | 28,50 | 28,59 | 28,13 | 28,41 | 459.000 | | 2010-10-13 | 00:00:00 | 28,60 | 29,90 | 28,59 | 29,80 | 1.764.800 | | 2010-10-14 | 00:00:00 | 29,80 | 30,32 | 29,31 | 29,46 | 1.430.300 | | 2010-10-15 | 00:00:00 | 29,50 | 30,20 | 29,32 | 30,00 | 968.200 | | 2010-10-18 | 00:00:00 | 30,00 | 30,00 | 28,65 | 29,21 | 2.294.000 | | 2010-10-19 | 00:00:00 | 29,00 | 29,66 | 28,55 | 29,39 | 1.587.600 | | 2010-10-20 | 00:00:00 | 29,53 | 30,18 | 29,43 | 29,81 | 845.100 | | 2010-10-21 | 00:00:00 | 29,80 | 30,14 | 29,14 | 29,34 | 716.700 | | 2010-10-22 | 00:00:00 | 29,85 | 29,85 | 28,99 | 29,35 | 619.500 | | 2010-10-25 | 00:00:00 | 29,47 | 29,64 | 28,58 | 28,62 | 811.800 | | 2010-10-26 | 00:00:00 | 28,43 | 29,71 | 28,19 | 29,40 | 876.000 | | 2010-10-27 | 00:00:00 | 29,39 | 29,56 | 28,82 | 29,20 | 497.200 | | 2010-10-28 | 00:00:00 | 29,60 | 29,69 | 28,98 | 29,30 | 888.600 | | 2010-10-29 | 00:00:00 | 29,48 | 29,85 | 29,31 | 29,35 | 498.300 | | 2010-11-01 | 00:00:00 | 29,80 | 30,20 | 29,30 | 30,17 | 392.100 | | 2010-11-03 | 00:00:00 | 30,25 | 30,84 | 30,25 | 30,40 | 707.800 | | 2010-11-04 | 00:00:00 | 30,79 | 30,80 | 30,30 | 30,35 | 441.600 | | 2010-11-05 | 00:00:00 | 30,28 | 30,50 | 29,35 | 29,40 | 578.300 | | 2010-11-08 | 00:00:00 | 29,50 | 29,50 | 28,69 | 29,01 | 706.900 | | 2010-11-09 | 00:00:00 | 29,21 | 29,55 | 28,41 | 28,41 | 1.036.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
