(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 | | 2005-05-26 | 00:00:00 | 36,05 | 36,05 | 36,05 | 36,05 | 0 | | 2005-05-27 | 00:00:00 | 37,41 | 37,50 | 36,70 | 37,50 | 23.500 | | 2005-05-30 | 00:00:00 | 37,50 | 39,00 | 37,50 | 39,00 | 9.600 | | 2005-05-31 | 00:00:00 | 39,00 | 40,00 | 37,50 | 39,89 | 783.600 | | 2005-06-01 | 00:00:00 | 39,88 | 41,88 | 38,98 | 39,30 | 230.800 | | 2005-06-02 | 00:00:00 | 39,99 | 39,99 | 36,50 | 37,37 | 274.000 | | 2005-06-03 | 00:00:00 | 38,40 | 38,40 | 36,00 | 36,90 | 98.200 | | 2005-06-06 | 00:00:00 | 36,20 | 37,31 | 36,00 | 37,30 | 135.800 | | 2005-06-07 | 00:00:00 | 36,89 | 36,89 | 34,58 | 35,99 | 163.200 | | 2005-06-08 | 00:00:00 | 36,54 | 36,54 | 35,20 | 35,75 | 41.500 | | 2005-06-09 | 00:00:00 | 35,90 | 35,98 | 35,10 | 35,70 | 6.800 | | 2005-06-10 | 00:00:00 | 36,30 | 36,30 | 35,50 | 36,05 | 15.400 | | 2005-06-13 | 00:00:00 | 36,30 | 36,30 | 34,70 | 35,44 | 89.700 | | 2005-06-14 | 00:00:00 | 36,20 | 36,20 | 34,70 | 36,00 | 296.500 | | 2005-06-15 | 00:00:00 | 36,00 | 36,00 | 35,44 | 35,79 | 243.900 | | 2005-06-16 | 00:00:00 | 36,00 | 37,30 | 35,82 | 37,30 | 216.700 | | 2005-06-17 | 00:00:00 | 37,01 | 37,29 | 36,35 | 36,49 | 115.500 | | 2005-06-20 | 00:00:00 | 36,49 | 36,49 | 35,51 | 36,48 | 36.800 | | 2005-06-21 | 00:00:00 | 36,21 | 36,30 | 35,60 | 35,60 | 61.800 | | 2005-06-22 | 00:00:00 | 35,75 | 36,50 | 35,40 | 36,40 | 132.300 | | 2005-06-23 | 00:00:00 | 36,00 | 36,55 | 35,90 | 35,90 | 298.400 | | 2005-06-24 | 00:00:00 | 35,60 | 35,67 | 35,20 | 35,25 | 33.100 | | 2005-06-27 | 00:00:00 | 35,20 | 35,20 | 33,84 | 34,50 | 151.000 | | 2005-06-28 | 00:00:00 | 34,37 | 35,69 | 34,21 | 35,69 | 139.300 | | 2005-06-29 | 00:00:00 | 35,11 | 35,50 | 35,00 | 35,02 | 41.900 | | 2005-06-30 | 00:00:00 | 35,79 | 35,79 | 34,40 | 34,80 | 30.300 | | 2005-07-01 | 00:00:00 | 34,80 | 35,50 | 34,80 | 35,10 | 13.800 | | 2005-07-04 | 00:00:00 | 35,00 | 35,00 | 34,80 | 34,80 | 1.600 | | 2005-07-05 | 00:00:00 | 35,00 | 35,00 | 34,30 | 34,30 | 52.500 | | 2005-07-06 | 00:00:00 | 34,30 | 35,15 | 34,30 | 35,09 | 315.200 | | 2005-07-07 | 00:00:00 | 34,19 | 34,45 | 33,50 | 33,50 | 269.100 | | 2005-07-08 | 00:00:00 | 33,80 | 34,20 | 33,60 | 34,00 | 65.500 | | 2005-07-11 | 00:00:00 | 34,10 | 35,00 | 33,55 | 33,70 | 31.000 | | 2005-07-12 | 00:00:00 | 33,51 | 34,99 | 33,50 | 34,05 | 111.400 | | 2005-07-13 | 00:00:00 | 34,60 | 35,49 | 34,45 | 35,25 | 58.600 | | 2005-07-14 | 00:00:00 | 35,20 | 35,60 | 35,20 | 35,50 | 173.200 | | 2005-07-15 | 00:00:00 | 35,10 | 35,20 | 34,00 | 34,00 | 22.700 | | 2005-07-18 | 00:00:00 | 34,00 | 35,00 | 33,70 | 34,50 | 83.100 | | 2005-07-19 | 00:00:00 | 34,40 | 35,00 | 34,40 | 34,95 | 183.500 | | 2005-07-20 | 00:00:00 | 34,80 | 35,70 | 34,80 | 35,50 | 120.600 | | 2005-07-21 | 00:00:00 | 35,30 | 35,64 | 35,00 | 35,64 | 109.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
