(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 | | 2014-11-11 | 00:00:00 | 12,10 | 12,60 | 11,85 | 12,36 | 838.800 | | 2014-11-12 | 00:00:00 | 13,01 | 13,40 | 12,91 | 13,13 | 1.912.900 | | 2014-11-13 | 00:00:00 | 13,12 | 13,39 | 12,92 | 13,31 | 1.082.700 | | 2014-11-14 | 00:00:00 | 13,23 | 13,23 | 12,75 | 12,80 | 2.283.200 | | 2014-11-17 | 00:00:00 | 12,86 | 12,92 | 12,23 | 12,35 | 619.500 | | 2014-11-18 | 00:00:00 | 12,36 | 12,36 | 12,00 | 12,32 | 1.274.400 | | 2014-11-19 | 00:00:00 | 12,20 | 12,85 | 12,20 | 12,83 | 1.071.000 | | 2014-11-21 | 00:00:00 | 12,70 | 13,80 | 12,70 | 13,78 | 1.997.000 | | 2014-11-24 | 00:00:00 | 13,75 | 14,24 | 13,59 | 13,82 | 1.660.000 | | 2014-11-25 | 00:00:00 | 14,00 | 14,19 | 13,70 | 13,75 | 985.600 | | 2014-11-26 | 00:00:00 | 13,86 | 14,00 | 13,43 | 13,53 | 798.800 | | 2014-11-27 | 00:00:00 | 13,57 | 14,96 | 13,49 | 14,56 | 1.958.900 | | 2014-11-28 | 00:00:00 | 14,65 | 15,17 | 14,65 | 14,99 | 2.262.000 | | 2014-12-01 | 00:00:00 | 14,90 | 14,91 | 14,04 | 14,07 | 29.317.700 | | 2014-12-02 | 00:00:00 | 14,17 | 14,37 | 13,71 | 13,71 | 16.095.600 | | 2014-12-03 | 00:00:00 | 13,90 | 13,93 | 13,53 | 13,78 | 1.851.700 | | 2014-12-04 | 00:00:00 | 13,78 | 14,22 | 13,44 | 14,11 | 1.179.100 | | 2014-12-05 | 00:00:00 | 14,18 | 15,02 | 13,98 | 14,56 | 2.467.800 | | 2014-12-08 | 00:00:00 | 14,65 | 14,65 | 14,25 | 14,39 | 1.614.500 | | 2014-12-09 | 00:00:00 | 14,34 | 14,68 | 14,08 | 14,61 | 1.785.700 | | 2014-12-10 | 00:00:00 | 14,42 | 14,95 | 14,35 | 14,74 | 1.171.300 | | 2014-12-11 | 00:00:00 | 14,81 | 15,29 | 14,81 | 15,25 | 1.738.900 | | 2014-12-12 | 00:00:00 | 15,03 | 15,42 | 14,60 | 14,73 | 1.408.400 | | 2014-12-15 | 00:00:00 | 14,67 | 14,74 | 13,40 | 13,99 | 2.383.500 | | 2014-12-16 | 00:00:00 | 13,70 | 13,72 | 12,15 | 12,55 | 4.051.800 | | 2014-12-17 | 00:00:00 | 12,58 | 13,24 | 12,58 | 12,90 | 3.216.700 | | 2014-12-18 | 00:00:00 | 13,03 | 13,88 | 12,91 | 13,75 | 2.891.100 | | 2014-12-19 | 00:00:00 | 13,93 | 14,28 | 13,88 | 14,08 | 1.537.700 | | 2014-12-22 | 00:00:00 | 14,10 | 14,70 | 14,04 | 14,70 | 1.532.400 | | 2014-12-23 | 00:00:00 | 14,51 | 14,58 | 13,95 | 14,27 | 1.515.400 | | 2014-12-26 | 00:00:00 | 14,16 | 14,59 | 14,01 | 14,59 | 1.162.600 | | 2014-12-29 | 00:00:00 | 14,50 | 15,08 | 14,41 | 14,99 | 1.137.800 | | 2014-12-30 | 00:00:00 | 15,00 | 15,21 | 14,87 | 15,18 | 1.526.300 | | 2015-01-02 | 00:00:00 | 14,97 | 15,20 | 14,61 | 14,99 | 901.900 | | 2015-01-05 | 00:00:00 | 14,90 | 15,01 | 14,41 | 14,85 | 1.235.300 | | 2015-01-06 | 00:00:00 | 14,75 | 15,21 | 14,65 | 15,21 | 2.057.900 | | 2015-01-07 | 00:00:00 | 15,15 | 15,33 | 14,55 | 14,55 | 1.838.300 | | 2015-01-08 | 00:00:00 | 14,41 | 14,65 | 14,20 | 14,27 | 1.565.700 | | 2015-01-09 | 00:00:00 | 14,14 | 14,33 | 13,84 | 14,05 | 1.269.200 | | 2015-01-12 | 00:00:00 | 14,05 | 14,40 | 13,67 | 14,25 | 2.370.700 | | 2015-01-13 | 00:00:00 | 14,22 | 14,63 | 13,69 | 13,69 | 2.958.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
