(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 | | 2015-08-31 | 00:00:00 | 4,19 | 4,37 | 4,13 | 4,16 | 1.758.500 | | 2015-09-01 | 00:00:00 | 4,10 | 4,15 | 3,82 | 3,82 | 2.143.600 | | 2015-09-02 | 00:00:00 | 3,86 | 4,18 | 3,86 | 4,04 | 2.258.000 | | 2015-09-03 | 00:00:00 | 4,11 | 4,26 | 4,05 | 4,22 | 1.787.700 | | 2015-09-04 | 00:00:00 | 4,21 | 4,73 | 4,05 | 4,49 | 2.619.700 | | 2015-09-07 | 00:00:00 | 4,49 | 4,49 | 4,49 | 4,49 | 0 | | 2015-09-08 | 00:00:00 | 4,55 | 4,79 | 4,46 | 4,73 | 2.194.200 | | 2015-09-09 | 00:00:00 | 4,89 | 4,89 | 4,52 | 4,52 | 2.437.200 | | 2015-09-10 | 00:00:00 | 4,28 | 4,37 | 4,20 | 4,29 | 3.210.200 | | 2015-09-11 | 00:00:00 | 4,25 | 4,34 | 4,13 | 4,30 | 1.669.900 | | 2015-09-14 | 00:00:00 | 4,39 | 4,41 | 4,21 | 4,33 | 1.609.800 | | 2015-09-15 | 00:00:00 | 4,33 | 4,59 | 4,28 | 4,45 | 1.855.700 | | 2015-09-16 | 00:00:00 | 4,63 | 4,65 | 4,46 | 4,57 | 2.397.300 | | 2015-09-17 | 00:00:00 | 4,51 | 4,72 | 4,40 | 4,60 | 1.815.000 | | 2015-09-18 | 00:00:00 | 4,53 | 4,66 | 4,38 | 4,56 | 1.705.800 | | 2015-09-21 | 00:00:00 | 4,48 | 4,60 | 4,09 | 4,09 | 1.435.500 | | 2015-09-22 | 00:00:00 | 4,01 | 4,03 | 3,74 | 3,76 | 2.658.700 | | 2015-09-23 | 00:00:00 | 3,78 | 3,93 | 3,71 | 3,75 | 1.281.000 | | 2015-09-24 | 00:00:00 | 3,75 | 3,75 | 3,55 | 3,68 | 1.630.900 | | 2015-09-25 | 00:00:00 | 3,78 | 3,85 | 3,57 | 3,65 | 1.177.800 | | 2015-09-28 | 00:00:00 | 3,64 | 3,67 | 3,53 | 3,54 | 626.200 | | 2015-09-29 | 00:00:00 | 3,54 | 3,58 | 3,43 | 3,43 | 927.200 | | 2015-09-30 | 00:00:00 | 3,42 | 3,93 | 3,42 | 3,67 | 1.887.800 | | 2015-10-01 | 00:00:00 | 3,70 | 3,74 | 3,46 | 3,48 | 1.193.100 | | 2015-10-02 | 00:00:00 | 3,47 | 3,71 | 3,47 | 3,66 | 1.319.100 | | 2015-10-05 | 00:00:00 | 3,72 | 3,79 | 3,65 | 3,75 | 1.399.600 | | 2015-10-06 | 00:00:00 | 3,76 | 4,04 | 3,76 | 3,93 | 1.583.900 | | 2015-10-07 | 00:00:00 | 4,01 | 4,23 | 3,96 | 4,03 | 2.365.700 | | 2015-10-08 | 00:00:00 | 4,01 | 4,21 | 4,01 | 4,11 | 1.810.700 | | 2015-10-09 | 00:00:00 | 4,23 | 4,46 | 4,15 | 4,40 | 2.807.200 | | 2015-10-12 | 00:00:00 | 4,40 | 4,40 | 4,40 | 4,40 | 0 | | 2015-10-13 | 00:00:00 | 4,30 | 4,30 | 3,80 | 3,81 | 1.876.900 | | 2015-10-14 | 00:00:00 | 3,83 | 4,04 | 3,83 | 3,84 | 2.628.900 | | 2015-10-15 | 00:00:00 | 3,98 | 4,00 | 3,89 | 3,99 | 1.752.200 | | 2015-10-16 | 00:00:00 | 3,97 | 4,00 | 3,86 | 3,87 | 1.379.100 | | 2015-10-19 | 00:00:00 | 3,88 | 3,94 | 3,65 | 3,66 | 2.145.900 | | 2015-10-20 | 00:00:00 | 3,65 | 3,76 | 3,56 | 3,68 | 1.586.600 | | 2015-10-21 | 00:00:00 | 3,63 | 3,70 | 3,58 | 3,59 | 781.800 | | 2015-10-22 | 00:00:00 | 3,65 | 3,77 | 3,65 | 3,74 | 1.791.700 | | 2015-10-23 | 00:00:00 | 3,84 | 3,85 | 3,58 | 3,63 | 1.190.500 | | 2015-10-26 | 00:00:00 | 3,64 | 3,68 | 3,52 | 3,55 | 762.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
