(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-01-07 | 00:00:00 | 26,03 | 26,33 | 25,80 | 25,92 | 698.200 | 2011-01-10 | 00:00:00 | 25,81 | 25,98 | 25,45 | 25,50 | 549.100 | 2011-01-11 | 00:00:00 | 25,75 | 26,26 | 25,51 | 26,15 | 1.180.900 | 2011-01-12 | 00:00:00 | 26,23 | 26,88 | 25,97 | 26,80 | 1.366.200 | 2011-01-13 | 00:00:00 | 26,88 | 27,01 | 26,66 | 26,77 | 414.800 | 2011-01-14 | 00:00:00 | 26,60 | 26,92 | 26,30 | 26,50 | 716.400 | 2011-01-17 | 00:00:00 | 26,49 | 26,49 | 25,86 | 26,00 | 519.800 | 2011-01-18 | 00:00:00 | 26,00 | 26,60 | 25,94 | 26,47 | 1.131.200 | 2011-01-19 | 00:00:00 | 26,30 | 26,57 | 25,65 | 26,01 | 899.100 | 2011-01-20 | 00:00:00 | 25,91 | 26,15 | 25,50 | 25,55 | 1.212.000 | 2011-01-21 | 00:00:00 | 25,84 | 25,90 | 25,31 | 25,72 | 580.700 | 2011-01-24 | 00:00:00 | 25,86 | 25,87 | 25,46 | 25,76 | 403.100 | 2011-01-26 | 00:00:00 | 25,61 | 26,05 | 25,43 | 25,72 | 657.300 | 2011-01-27 | 00:00:00 | 25,90 | 25,96 | 24,95 | 25,13 | 1.103.200 | 2011-01-28 | 00:00:00 | 25,14 | 25,49 | 24,35 | 24,52 | 836.300 | 2011-01-31 | 00:00:00 | 24,50 | 25,20 | 23,55 | 23,81 | 1.218.900 | 2011-02-01 | 00:00:00 | 23,85 | 24,38 | 23,63 | 24,19 | 599.000 | 2011-02-02 | 00:00:00 | 24,04 | 24,19 | 23,34 | 23,47 | 836.000 | 2011-02-03 | 00:00:00 | 23,50 | 23,50 | 22,79 | 23,17 | 897.900 | 2011-02-04 | 00:00:00 | 23,37 | 23,39 | 22,67 | 22,67 | 1.017.800 | 2011-02-07 | 00:00:00 | 22,81 | 23,16 | 22,64 | 22,70 | 718.600 | 2011-02-08 | 00:00:00 | 22,80 | 23,30 | 22,70 | 23,09 | 863.200 | 2011-02-09 | 00:00:00 | 23,20 | 23,20 | 22,07 | 22,08 | 1.188.200 | 2011-02-10 | 00:00:00 | 22,27 | 22,82 | 22,04 | 22,50 | 1.407.900 | 2011-02-11 | 00:00:00 | 22,56 | 23,71 | 22,30 | 23,71 | 1.247.000 | 2011-02-14 | 00:00:00 | 23,58 | 23,89 | 23,06 | 23,62 | 1.482.500 | 2011-02-15 | 00:00:00 | 23,42 | 23,55 | 22,92 | 23,10 | 721.900 | 2011-02-16 | 00:00:00 | 23,20 | 23,48 | 22,98 | 23,20 | 862.900 | 2011-02-17 | 00:00:00 | 23,38 | 23,60 | 23,02 | 23,02 | 505.400 | 2011-02-18 | 00:00:00 | 23,07 | 23,35 | 22,91 | 23,00 | 1.040.000 | 2011-02-21 | 00:00:00 | 23,08 | 23,08 | 21,91 | 22,16 | 2.558.200 | 2011-02-22 | 00:00:00 | 21,90 | 22,37 | 21,36 | 22,37 | 5.098.900 | 2011-02-23 | 00:00:00 | 22,50 | 22,50 | 21,22 | 21,30 | 3.714.700 | 2011-02-24 | 00:00:00 | 21,13 | 22,18 | 20,83 | 22,04 | 3.443.300 | 2011-02-25 | 00:00:00 | 22,31 | 22,44 | 21,63 | 21,72 | 2.032.500 | 2011-02-28 | 00:00:00 | 22,00 | 22,23 | 21,82 | 22,02 | 1.010.300 | 2011-03-01 | 00:00:00 | 22,13 | 22,18 | 21,30 | 21,30 | 1.234.500 | 2011-03-02 | 00:00:00 | 21,29 | 21,68 | 21,00 | 21,30 | 2.004.500 | 2011-03-03 | 00:00:00 | 21,60 | 21,73 | 21,45 | 21,50 | 1.574.800 | 2011-03-04 | 00:00:00 | 21,60 | 21,60 | 21,09 | 21,36 | 1.308.800 | 2011-03-10 | 00:00:00 | 21,10 | 21,22 | 20,51 | 20,72 | 1.686.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|