(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 | | 2014-07-22 | 00:00:00 | 13,35 | 13,64 | 13,35 | 13,63 | 1.196.300 | | 2014-07-23 | 00:00:00 | 13,38 | 14,22 | 13,36 | 14,20 | 1.419.200 | | 2014-07-24 | 00:00:00 | 14,20 | 14,59 | 14,18 | 14,40 | 894.900 | | 2014-07-25 | 00:00:00 | 14,32 | 14,58 | 14,10 | 14,13 | 872.100 | | 2014-07-28 | 00:00:00 | 14,30 | 15,17 | 14,27 | 14,89 | 2.284.300 | | 2014-07-29 | 00:00:00 | 14,70 | 14,75 | 14,15 | 14,34 | 1.713.300 | | 2014-07-30 | 00:00:00 | 14,37 | 14,65 | 13,80 | 13,82 | 954.100 | | 2014-07-31 | 00:00:00 | 13,70 | 13,80 | 13,28 | 13,73 | 1.060.300 | | 2014-08-01 | 00:00:00 | 13,87 | 14,09 | 13,52 | 13,75 | 876.900 | | 2014-08-04 | 00:00:00 | 13,81 | 14,21 | 13,80 | 14,10 | 741.600 | | 2014-08-05 | 00:00:00 | 14,16 | 14,38 | 13,48 | 13,54 | 1.151.100 | | 2014-08-06 | 00:00:00 | 13,48 | 13,96 | 13,35 | 13,86 | 738.500 | | 2014-08-07 | 00:00:00 | 13,82 | 14,08 | 13,55 | 13,60 | 621.500 | | 2014-08-08 | 00:00:00 | 13,65 | 13,85 | 13,43 | 13,45 | 612.800 | | 2014-08-11 | 00:00:00 | 13,58 | 13,71 | 13,30 | 13,37 | 1.256.600 | | 2014-08-12 | 00:00:00 | 13,30 | 13,36 | 12,87 | 13,15 | 1.095.400 | | 2014-08-13 | 00:00:00 | 13,21 | 13,48 | 13,06 | 13,06 | 945.100 | | 2014-08-14 | 00:00:00 | 13,20 | 13,36 | 12,90 | 13,24 | 1.166.400 | | 2014-08-15 | 00:00:00 | 13,31 | 13,67 | 13,16 | 13,61 | 932.500 | | 2014-08-18 | 00:00:00 | 13,80 | 13,88 | 13,60 | 13,76 | 512.900 | | 2014-08-19 | 00:00:00 | 13,68 | 14,00 | 13,65 | 14,00 | 459.000 | | 2014-08-20 | 00:00:00 | 13,90 | 14,19 | 13,90 | 14,00 | 341.200 | | 2014-08-21 | 00:00:00 | 13,92 | 14,10 | 13,77 | 13,85 | 374.900 | | 2014-08-22 | 00:00:00 | 13,81 | 14,05 | 13,75 | 13,88 | 536.900 | | 2014-08-25 | 00:00:00 | 14,01 | 14,12 | 13,96 | 14,12 | 424.900 | | 2014-08-26 | 00:00:00 | 14,12 | 14,26 | 13,85 | 14,02 | 580.500 | | 2014-08-27 | 00:00:00 | 14,12 | 14,12 | 13,74 | 13,94 | 3.165.600 | | 2014-08-28 | 00:00:00 | 13,91 | 13,95 | 13,53 | 13,54 | 953.000 | | 2014-08-29 | 00:00:00 | 13,52 | 13,90 | 13,36 | 13,88 | 1.006.500 | | 2014-09-01 | 00:00:00 | 13,90 | 14,59 | 13,90 | 14,40 | 1.518.400 | | 2014-09-02 | 00:00:00 | 14,40 | 14,79 | 14,10 | 14,65 | 1.026.400 | | 2014-09-03 | 00:00:00 | 14,65 | 15,29 | 14,65 | 14,99 | 2.018.700 | | 2014-09-04 | 00:00:00 | 14,96 | 15,67 | 14,91 | 15,23 | 1.517.100 | | 2014-09-05 | 00:00:00 | 15,27 | 15,40 | 15,02 | 15,10 | 707.300 | | 2014-09-08 | 00:00:00 | 15,10 | 15,40 | 14,49 | 14,76 | 1.694.500 | | 2014-09-09 | 00:00:00 | 14,43 | 14,93 | 14,33 | 14,38 | 831.400 | | 2014-09-10 | 00:00:00 | 14,38 | 14,77 | 13,93 | 14,62 | 1.507.900 | | 2014-09-11 | 00:00:00 | 14,67 | 15,01 | 14,67 | 14,82 | 1.066.400 | | 2014-09-12 | 00:00:00 | 14,80 | 14,81 | 13,93 | 14,00 | 2.123.400 | | 2014-09-15 | 00:00:00 | 13,96 | 13,96 | 13,22 | 13,65 | 1.653.300 | | 2014-09-16 | 00:00:00 | 13,62 | 14,38 | 13,62 | 13,93 | 872.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
