(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 2022-05-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-03-10 | 00:00:00 | 21,10 | 21,22 | 20,51 | 20,72 | 1.686.500 | | 2011-03-11 | 00:00:00 | 20,65 | 21,30 | 20,52 | 21,21 | 1.185.600 | | 2011-03-14 | 00:00:00 | 21,18 | 21,42 | 20,84 | 21,20 | 895.200 | | 2011-03-15 | 00:00:00 | 20,82 | 22,19 | 20,60 | 22,19 | 4.316.300 | | 2011-03-16 | 00:00:00 | 22,15 | 22,30 | 21,30 | 21,89 | 1.913.000 | | 2011-03-17 | 00:00:00 | 21,81 | 22,12 | 21,34 | 21,62 | 1.362.900 | | 2011-03-18 | 00:00:00 | 21,95 | 22,05 | 21,50 | 21,74 | 1.954.300 | | 2011-03-21 | 00:00:00 | 21,60 | 21,99 | 21,42 | 21,89 | 800 | | 2011-03-22 | 00:00:00 | 21,49 | 21,86 | 21,43 | 21,68 | 896.500 | | 2011-03-23 | 00:00:00 | 21,50 | 22,11 | 21,50 | 22,00 | 952.700 | | 2011-03-24 | 00:00:00 | 21,90 | 22,16 | 21,76 | 22,12 | 1.400 | | 2011-03-25 | 00:00:00 | 21,97 | 22,55 | 21,35 | 22,03 | 4.000 | | 2011-03-28 | 00:00:00 | 22,31 | 22,36 | 22,00 | 22,25 | 647.100 | | 2011-03-29 | 00:00:00 | 22,19 | 22,38 | 21,90 | 22,09 | 1.239.800 | | 2011-03-30 | 00:00:00 | 22,23 | 22,30 | 21,81 | 22,10 | 1.233.900 | | 2011-03-31 | 00:00:00 | 22,09 | 22,09 | 21,84 | 21,84 | 776.400 | | 2011-04-01 | 00:00:00 | 21,95 | 22,19 | 21,81 | 21,81 | 972.900 | | 2011-04-04 | 00:00:00 | 21,90 | 22,00 | 21,68 | 21,85 | 893.600 | | 2011-04-05 | 00:00:00 | 21,88 | 22,01 | 21,71 | 21,86 | 760.700 | | 2011-04-06 | 00:00:00 | 21,83 | 22,08 | 21,52 | 21,75 | 864.800 | | 2011-04-07 | 00:00:00 | 21,66 | 21,84 | 21,18 | 21,38 | 1.390.500 | | 2011-04-08 | 00:00:00 | 21,37 | 21,40 | 20,85 | 20,87 | 1.218.800 | | 2011-04-11 | 00:00:00 | 20,96 | 21,10 | 20,61 | 20,73 | 979.100 | | 2011-04-12 | 00:00:00 | 20,65 | 21,15 | 20,59 | 20,63 | 2.496.300 | | 2011-04-13 | 00:00:00 | 20,84 | 20,95 | 20,60 | 20,80 | 981.700 | | 2011-04-14 | 00:00:00 | 20,80 | 20,92 | 20,67 | 20,84 | 738.300 | | 2011-04-15 | 00:00:00 | 20,84 | 21,09 | 20,77 | 21,04 | 710.300 | | 2011-04-18 | 00:00:00 | 20,98 | 20,98 | 20,36 | 20,65 | 1.425.600 | | 2011-04-19 | 00:00:00 | 20,85 | 20,85 | 20,46 | 20,78 | 867.300 | | 2011-04-20 | 00:00:00 | 21,01 | 21,51 | 20,95 | 21,51 | 1.649.300 | | 2011-04-25 | 00:00:00 | 21,50 | 21,84 | 21,22 | 21,76 | 1.862.800 | | 2011-04-26 | 00:00:00 | 21,76 | 22,06 | 21,74 | 21,89 | 1.876.200 | | 2011-04-27 | 00:00:00 | 21,92 | 21,96 | 21,42 | 21,45 | 1.005.800 | | 2011-04-28 | 00:00:00 | 21,21 | 21,74 | 20,80 | 21,71 | 1.740.500 | | 2011-04-29 | 00:00:00 | 21,70 | 21,98 | 21,60 | 21,80 | 1.909.700 | | 2011-05-02 | 00:00:00 | 21,88 | 22,12 | 21,65 | 21,79 | 1.303.000 | | 2011-05-03 | 00:00:00 | 21,75 | 21,78 | 21,21 | 21,27 | 850.300 | | 2011-05-04 | 00:00:00 | 21,39 | 21,89 | 21,21 | 21,40 | 1.082.700 | | 2011-05-05 | 00:00:00 | 21,10 | 22,15 | 21,10 | 21,94 | 1.685.300 | | 2011-05-06 | 00:00:00 | 22,17 | 22,57 | 21,84 | 22,10 | 2.070.600 | | 2011-05-09 | 00:00:00 | 22,04 | 22,20 | 21,39 | 21,52 | 1.180.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
