(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-31 | 00:00:00 | 35,50 | 35,50 | 33,00 | 34,25 | 24.300 | | 2005-04-01 | 00:00:00 | 34,60 | 35,70 | 33,30 | 33,60 | 136.300 | | 2005-04-04 | 00:00:00 | 33,80 | 33,90 | 32,70 | 32,70 | 33.200 | | 2005-04-05 | 00:00:00 | 32,17 | 33,14 | 32,16 | 32,25 | 16.700 | | 2005-04-06 | 00:00:00 | 32,50 | 33,00 | 32,00 | 32,00 | 4.600 | | 2005-04-07 | 00:00:00 | 32,45 | 32,80 | 32,45 | 32,80 | 5.600 | | 2005-04-08 | 00:00:00 | 32,85 | 36,03 | 32,85 | 35,09 | 69.000 | | 2005-04-11 | 00:00:00 | 36,74 | 36,74 | 33,50 | 34,00 | 7.200 | | 2005-04-12 | 00:00:00 | 34,10 | 36,00 | 33,80 | 35,50 | 15.700 | | 2005-04-13 | 00:00:00 | 35,50 | 37,23 | 35,50 | 36,80 | 17.900 | | 2005-04-14 | 00:00:00 | 37,45 | 37,65 | 35,60 | 35,80 | 22.900 | | 2005-04-15 | 00:00:00 | 36,00 | 36,50 | 35,85 | 36,00 | 13.000 | | 2005-04-18 | 00:00:00 | 36,80 | 36,80 | 36,00 | 36,40 | 2.900 | | 2005-04-19 | 00:00:00 | 36,80 | 36,80 | 35,00 | 35,70 | 19.900 | | 2005-04-20 | 00:00:00 | 34,30 | 35,44 | 33,50 | 35,44 | 4.700 | | 2005-04-21 | 00:00:00 | 35,44 | 35,44 | 35,44 | 35,44 | 0 | | 2005-04-22 | 00:00:00 | 34,90 | 34,90 | 34,00 | 34,90 | 1.500 | | 2005-04-25 | 00:00:00 | 34,84 | 34,84 | 34,11 | 34,50 | 5.500 | | 2005-04-26 | 00:00:00 | 34,00 | 34,80 | 33,50 | 34,00 | 26.400 | | 2005-04-27 | 00:00:00 | 34,00 | 35,74 | 33,31 | 34,50 | 14.700 | | 2005-04-28 | 00:00:00 | 35,12 | 36,88 | 35,12 | 36,88 | 1.072.600 | | 2005-04-29 | 00:00:00 | 36,02 | 36,50 | 34,80 | 35,41 | 139.500 | | 2005-05-02 | 00:00:00 | 36,00 | 36,60 | 36,00 | 36,40 | 180.600 | | 2005-05-03 | 00:00:00 | 36,60 | 37,49 | 36,31 | 37,30 | 110.000 | | 2005-05-04 | 00:00:00 | 37,30 | 37,75 | 37,20 | 37,75 | 40.600 | | 2005-05-05 | 00:00:00 | 37,50 | 37,90 | 36,35 | 36,94 | 28.800 | | 2005-05-06 | 00:00:00 | 37,89 | 38,74 | 36,51 | 38,74 | 241.400 | | 2005-05-09 | 00:00:00 | 38,25 | 39,05 | 37,70 | 38,90 | 55.600 | | 2005-05-10 | 00:00:00 | 39,85 | 39,85 | 37,93 | 38,69 | 146.500 | | 2005-05-11 | 00:00:00 | 38,99 | 39,50 | 38,80 | 39,29 | 88.500 | | 2005-05-12 | 00:00:00 | 39,29 | 40,20 | 39,15 | 39,20 | 34.400 | | 2005-05-13 | 00:00:00 | 39,00 | 40,20 | 39,00 | 39,00 | 90.300 | | 2005-05-16 | 00:00:00 | 39,00 | 39,10 | 37,02 | 39,10 | 74.300 | | 2005-05-17 | 00:00:00 | 38,06 | 39,00 | 37,60 | 38,85 | 147.500 | | 2005-05-18 | 00:00:00 | 38,50 | 39,90 | 38,01 | 38,50 | 275.000 | | 2005-05-19 | 00:00:00 | 37,61 | 38,50 | 37,20 | 38,10 | 20.400 | | 2005-05-20 | 00:00:00 | 37,70 | 37,70 | 36,57 | 36,99 | 163.000 | | 2005-05-23 | 00:00:00 | 36,40 | 37,00 | 35,11 | 36,44 | 40.200 | | 2005-05-24 | 00:00:00 | 36,49 | 36,97 | 36,27 | 36,97 | 70.300 | | 2005-05-25 | 00:00:00 | 36,59 | 36,59 | 35,58 | 36,05 | 118.900 | | 2005-05-26 | 00:00:00 | 36,05 | 36,05 | 36,05 | 36,05 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
