(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-11-09 | 00:00:00 | 29,21 | 29,55 | 28,41 | 28,41 | 1.036.500 | | 2010-11-10 | 00:00:00 | 28,48 | 29,17 | 28,31 | 28,50 | 776.700 | | 2010-11-11 | 00:00:00 | 28,70 | 28,70 | 27,52 | 28,04 | 1.124.500 | | 2010-11-12 | 00:00:00 | 28,07 | 29,30 | 27,69 | 28,50 | 1.371.500 | | 2010-11-16 | 00:00:00 | 28,10 | 28,35 | 27,50 | 28,00 | 1.255.600 | | 2010-11-17 | 00:00:00 | 28,11 | 28,72 | 27,65 | 28,72 | 852.300 | | 2010-11-18 | 00:00:00 | 28,81 | 29,29 | 28,43 | 28,70 | 930.500 | | 2010-11-19 | 00:00:00 | 28,58 | 28,95 | 28,21 | 28,90 | 949.300 | | 2010-11-22 | 00:00:00 | 28,66 | 28,75 | 27,70 | 27,95 | 939.300 | | 2010-11-23 | 00:00:00 | 27,52 | 27,60 | 26,59 | 26,95 | 1.203.000 | | 2010-11-24 | 00:00:00 | 27,27 | 27,89 | 27,02 | 27,83 | 1.021.600 | | 2010-11-25 | 00:00:00 | 27,80 | 28,00 | 27,70 | 27,95 | 225.000 | | 2010-11-26 | 00:00:00 | 27,74 | 27,89 | 27,31 | 27,46 | 895.000 | | 2010-11-29 | 00:00:00 | 27,30 | 27,50 | 26,85 | 27,33 | 710.300 | | 2010-11-30 | 00:00:00 | 26,86 | 27,45 | 26,66 | 27,45 | 1.069.700 | | 2010-12-01 | 00:00:00 | 27,95 | 28,34 | 27,67 | 28,09 | 963.800 | | 2010-12-02 | 00:00:00 | 28,10 | 28,39 | 27,56 | 28,37 | 1.084.300 | | 2010-12-03 | 00:00:00 | 28,34 | 28,67 | 28,00 | 28,35 | 972.300 | | 2010-12-06 | 00:00:00 | 28,30 | 28,57 | 27,46 | 27,66 | 721.000 | | 2010-12-07 | 00:00:00 | 28,26 | 28,26 | 26,95 | 27,00 | 1.064.000 | | 2010-12-08 | 00:00:00 | 27,00 | 27,47 | 26,55 | 26,70 | 778.300 | | 2010-12-09 | 00:00:00 | 26,63 | 27,19 | 25,71 | 25,98 | 1.039.800 | | 2010-12-10 | 00:00:00 | 26,11 | 26,33 | 25,76 | 25,92 | 564.400 | | 2010-12-13 | 00:00:00 | 26,24 | 26,38 | 25,58 | 25,71 | 1.026.600 | | 2010-12-14 | 00:00:00 | 25,65 | 25,75 | 24,94 | 25,41 | 1.669.600 | | 2010-12-15 | 00:00:00 | 25,35 | 25,84 | 25,21 | 25,75 | 1.500.400 | | 2010-12-16 | 00:00:00 | 25,76 | 25,98 | 24,71 | 24,89 | 1.439.000 | | 2010-12-17 | 00:00:00 | 24,93 | 25,37 | 24,75 | 25,37 | 972.600 | | 2010-12-20 | 00:00:00 | 25,30 | 25,63 | 24,90 | 25,20 | 1.132.000 | | 2010-12-21 | 00:00:00 | 25,15 | 25,40 | 24,95 | 25,07 | 1.498.900 | | 2010-12-22 | 00:00:00 | 24,98 | 25,01 | 24,26 | 24,51 | 1.295.700 | | 2010-12-23 | 00:00:00 | 24,65 | 25,28 | 24,64 | 25,10 | 944.100 | | 2010-12-27 | 00:00:00 | 25,08 | 25,08 | 24,63 | 24,69 | 591.300 | | 2010-12-28 | 00:00:00 | 24,70 | 24,88 | 24,28 | 24,50 | 686.600 | | 2010-12-29 | 00:00:00 | 24,50 | 25,21 | 24,50 | 25,00 | 941.800 | | 2010-12-30 | 00:00:00 | 25,05 | 25,30 | 24,86 | 25,10 | 1.748.900 | | 2011-01-03 | 00:00:00 | 25,75 | 26,30 | 25,35 | 25,90 | 1.837.200 | | 2011-01-04 | 00:00:00 | 26,00 | 26,63 | 25,99 | 26,48 | 1.743.400 | | 2011-01-05 | 00:00:00 | 26,28 | 26,90 | 26,00 | 26,49 | 1.228.200 | | 2011-01-06 | 00:00:00 | 26,55 | 26,55 | 25,84 | 25,92 | 1.622.100 | | 2011-01-07 | 00:00:00 | 26,03 | 26,33 | 25,80 | 25,92 | 698.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
