(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-09 | 00:00:00 | 22,04 | 22,20 | 21,39 | 21,52 | 1.180.600 | | 2011-05-10 | 00:00:00 | 21,61 | 21,95 | 21,47 | 21,90 | 1.030.200 | | 2011-05-11 | 00:00:00 | 21,79 | 21,79 | 20,89 | 20,99 | 2.352.500 | | 2011-05-12 | 00:00:00 | 20,99 | 21,42 | 20,84 | 21,26 | 1.395.200 | | 2011-05-13 | 00:00:00 | 21,31 | 21,40 | 20,92 | 21,00 | 1.288.500 | | 2011-05-16 | 00:00:00 | 20,90 | 21,35 | 20,72 | 20,72 | 937.400 | | 2011-05-17 | 00:00:00 | 20,93 | 20,95 | 20,55 | 20,86 | 901.200 | | 2011-05-18 | 00:00:00 | 20,85 | 20,96 | 20,36 | 20,44 | 953.400 | | 2011-05-19 | 00:00:00 | 20,61 | 20,79 | 20,02 | 20,07 | 1.572.000 | | 2011-05-20 | 00:00:00 | 20,08 | 20,20 | 19,66 | 19,66 | 1.281.600 | | 2011-05-23 | 00:00:00 | 19,53 | 19,85 | 19,37 | 19,58 | 933.200 | | 2011-05-24 | 00:00:00 | 19,79 | 19,86 | 19,48 | 19,83 | 675.000 | | 2011-05-25 | 00:00:00 | 19,94 | 20,17 | 19,72 | 19,85 | 931.200 | | 2011-05-26 | 00:00:00 | 19,80 | 20,03 | 19,51 | 19,60 | 963.400 | | 2011-05-27 | 00:00:00 | 19,69 | 19,80 | 19,50 | 19,52 | 528.000 | | 2011-05-30 | 00:00:00 | 19,72 | 20,33 | 19,71 | 20,14 | 1.227.500 | | 2011-05-31 | 00:00:00 | 20,17 | 20,44 | 19,90 | 19,94 | 1.342.600 | | 2011-06-01 | 00:00:00 | 20,10 | 20,18 | 19,72 | 19,79 | 849.800 | | 2011-06-02 | 00:00:00 | 19,84 | 20,54 | 19,67 | 20,54 | 1.314.800 | | 2011-06-03 | 00:00:00 | 20,39 | 20,84 | 20,18 | 20,65 | 1.064.300 | | 2011-06-06 | 00:00:00 | 20,79 | 20,79 | 19,90 | 20,01 | 759.200 | | 2011-06-07 | 00:00:00 | 20,13 | 20,34 | 19,91 | 20,10 | 665.000 | | 2011-06-08 | 00:00:00 | 20,00 | 20,06 | 19,25 | 19,37 | 1.231.800 | | 2011-06-09 | 00:00:00 | 19,41 | 19,47 | 19,04 | 19,09 | 1.324.300 | | 2011-06-10 | 00:00:00 | 19,09 | 19,10 | 18,37 | 18,85 | 1.983.800 | | 2011-06-13 | 00:00:00 | 19,10 | 19,10 | 18,48 | 18,63 | 593.200 | | 2011-06-14 | 00:00:00 | 18,82 | 19,08 | 18,77 | 18,87 | 949.100 | | 2011-06-15 | 00:00:00 | 18,63 | 18,76 | 18,40 | 18,52 | 796.700 | | 2011-06-16 | 00:00:00 | 18,45 | 18,80 | 17,76 | 17,90 | 1.457.700 | | 2011-06-17 | 00:00:00 | 18,03 | 18,05 | 17,69 | 17,94 | 1.377.000 | | 2011-06-20 | 00:00:00 | 17,89 | 18,31 | 17,80 | 18,26 | 545.400 | | 2011-06-21 | 00:00:00 | 18,29 | 18,45 | 17,93 | 17,98 | 1.071.100 | | 2011-06-22 | 00:00:00 | 17,89 | 18,08 | 17,62 | 17,65 | 983.100 | | 2011-06-24 | 00:00:00 | 17,83 | 18,46 | 17,83 | 18,43 | 1.779.300 | | 2011-06-27 | 00:00:00 | 18,43 | 18,67 | 18,11 | 18,43 | 752.000 | | 2011-06-28 | 00:00:00 | 18,39 | 19,05 | 18,12 | 19,05 | 969.700 | | 2011-06-29 | 00:00:00 | 19,19 | 19,26 | 18,61 | 18,80 | 646.900 | | 2011-06-30 | 00:00:00 | 18,81 | 19,05 | 18,52 | 18,63 | 544.500 | | 2011-07-01 | 00:00:00 | 18,72 | 19,42 | 18,60 | 19,42 | 1.188.600 | | 2011-07-04 | 00:00:00 | 19,43 | 20,06 | 19,22 | 20,06 | 879.500 | | 2011-07-05 | 00:00:00 | 20,06 | 20,45 | 19,60 | 20,30 | 2.209.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
