(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-07-06 | 00:00:00 | 6,65 | 6,80 | 6,44 | 6,51 | 1.409.900 | | 2015-07-07 | 00:00:00 | 6,50 | 6,55 | 6,08 | 6,23 | 1.846.400 | | 2015-07-08 | 00:00:00 | 6,22 | 6,33 | 6,10 | 6,20 | 903.000 | | 2015-07-09 | 00:00:00 | 6,20 | 6,20 | 6,20 | 6,20 | 0 | | 2015-07-10 | 00:00:00 | 6,28 | 6,36 | 6,04 | 6,05 | 1.517.100 | | 2015-07-13 | 00:00:00 | 6,35 | 7,10 | 6,35 | 6,98 | 4.775.000 | | 2015-07-14 | 00:00:00 | 7,17 | 7,20 | 6,66 | 6,94 | 3.850.700 | | 2015-07-15 | 00:00:00 | 6,89 | 7,12 | 6,76 | 7,03 | 2.176.700 | | 2015-07-16 | 00:00:00 | 7,08 | 7,08 | 6,87 | 6,90 | 1.417.700 | | 2015-07-17 | 00:00:00 | 6,85 | 6,94 | 6,42 | 6,63 | 1.933.500 | | 2015-07-20 | 00:00:00 | 6,57 | 6,62 | 6,15 | 6,15 | 2.582.200 | | 2015-07-21 | 00:00:00 | 6,15 | 6,39 | 6,04 | 6,09 | 1.696.500 | | 2015-07-22 | 00:00:00 | 6,06 | 6,10 | 5,82 | 5,88 | 1.168.700 | | 2015-07-23 | 00:00:00 | 5,82 | 5,84 | 5,57 | 5,63 | 1.773.200 | | 2015-07-24 | 00:00:00 | 5,65 | 5,83 | 5,56 | 5,62 | 1.079.000 | | 2015-07-27 | 00:00:00 | 5,68 | 6,38 | 5,52 | 6,09 | 2.703.400 | | 2015-07-28 | 00:00:00 | 6,27 | 6,31 | 5,73 | 5,80 | 2.244.200 | | 2015-07-29 | 00:00:00 | 5,85 | 5,95 | 5,69 | 5,76 | 1.420.800 | | 2015-07-30 | 00:00:00 | 5,80 | 5,83 | 5,65 | 5,76 | 862.400 | | 2015-07-31 | 00:00:00 | 5,80 | 5,80 | 5,61 | 5,68 | 687.800 | | 2015-08-03 | 00:00:00 | 5,65 | 5,84 | 5,62 | 5,76 | 866.700 | | 2015-08-04 | 00:00:00 | 5,78 | 5,82 | 5,63 | 5,67 | 463.500 | | 2015-08-05 | 00:00:00 | 5,72 | 5,94 | 5,68 | 5,69 | 1.184.500 | | 2015-08-06 | 00:00:00 | 5,70 | 5,74 | 5,56 | 5,60 | 675.600 | | 2015-08-07 | 00:00:00 | 5,58 | 5,61 | 5,35 | 5,35 | 1.087.900 | | 2015-08-10 | 00:00:00 | 5,34 | 5,39 | 5,20 | 5,27 | 613.000 | | 2015-08-11 | 00:00:00 | 5,27 | 5,79 | 5,17 | 5,54 | 2.535.400 | | 2015-08-12 | 00:00:00 | 5,57 | 5,63 | 5,32 | 5,47 | 1.097.100 | | 2015-08-13 | 00:00:00 | 5,50 | 5,57 | 5,38 | 5,41 | 945.100 | | 2015-08-14 | 00:00:00 | 5,30 | 5,37 | 5,00 | 5,01 | 1.477.700 | | 2015-08-17 | 00:00:00 | 5,04 | 5,18 | 4,92 | 4,97 | 815.200 | | 2015-08-18 | 00:00:00 | 4,97 | 4,97 | 4,59 | 4,67 | 2.453.800 | | 2015-08-19 | 00:00:00 | 4,65 | 4,68 | 4,32 | 4,32 | 2.462.400 | | 2015-08-20 | 00:00:00 | 4,30 | 4,42 | 4,21 | 4,37 | 1.493.100 | | 2015-08-21 | 00:00:00 | 4,40 | 4,44 | 4,29 | 4,33 | 1.414.900 | | 2015-08-24 | 00:00:00 | 3,86 | 4,12 | 3,81 | 3,97 | 1.969.200 | | 2015-08-25 | 00:00:00 | 4,04 | 4,15 | 3,93 | 4,12 | 2.046.800 | | 2015-08-26 | 00:00:00 | 4,11 | 4,32 | 4,08 | 4,30 | 1.476.200 | | 2015-08-27 | 00:00:00 | 4,47 | 4,63 | 4,35 | 4,51 | 2.148.500 | | 2015-08-28 | 00:00:00 | 4,44 | 4,65 | 4,32 | 4,36 | 1.038.200 | | 2015-08-31 | 00:00:00 | 4,19 | 4,37 | 4,13 | 4,16 | 1.758.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
