(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 | | 2015-10-26 | 00:00:00 | 3,64 | 3,68 | 3,52 | 3,55 | 762.100 | | 2015-10-27 | 00:00:00 | 3,57 | 3,64 | 3,47 | 3,56 | 1.241.800 | | 2015-10-28 | 00:00:00 | 3,52 | 3,64 | 3,52 | 3,56 | 1.021.100 | | 2015-10-29 | 00:00:00 | 3,56 | 3,66 | 3,49 | 3,49 | 501.700 | | 2015-10-30 | 00:00:00 | 3,48 | 3,57 | 3,45 | 3,55 | 990.500 | | 2015-11-02 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 0 | | 2015-11-03 | 00:00:00 | 3,66 | 3,70 | 3,55 | 3,66 | 1.505.900 | | 2015-11-04 | 00:00:00 | 3,70 | 3,85 | 3,63 | 3,70 | 1.428.300 | | 2015-11-05 | 00:00:00 | 3,70 | 3,82 | 3,58 | 3,80 | 1.582.200 | | 2015-11-06 | 00:00:00 | 3,77 | 3,80 | 3,59 | 3,62 | 991.500 | | 2015-11-09 | 00:00:00 | 3,60 | 3,66 | 3,54 | 3,55 | 1.201.000 | | 2015-11-10 | 00:00:00 | 3,57 | 3,60 | 3,45 | 3,48 | 993.600 | | 2015-11-11 | 00:00:00 | 3,45 | 3,57 | 3,45 | 3,51 | 1.019.600 | | 2015-11-12 | 00:00:00 | 3,49 | 3,56 | 3,42 | 3,56 | 984.400 | | 2015-11-13 | 00:00:00 | 3,57 | 3,58 | 3,47 | 3,58 | 665.800 | | 2015-11-16 | 00:00:00 | 3,54 | 3,58 | 3,43 | 3,43 | 855.600 | | 2015-11-17 | 00:00:00 | 3,46 | 3,53 | 3,44 | 3,53 | 780.800 | | 2015-11-18 | 00:00:00 | 3,48 | 3,55 | 3,45 | 3,47 | 518.000 | | 2015-11-19 | 00:00:00 | 3,57 | 3,65 | 3,54 | 3,61 | 998.000 | | 2015-11-20 | 00:00:00 | 3,61 | 3,61 | 3,61 | 3,61 | 0 | | 2015-11-23 | 00:00:00 | 3,62 | 3,62 | 3,53 | 3,53 | 796.700 | | 2015-11-24 | 00:00:00 | 3,53 | 3,59 | 3,48 | 3,54 | 419.700 | | 2015-11-25 | 00:00:00 | 3,51 | 3,56 | 3,44 | 3,50 | 801.500 | | 2015-11-26 | 00:00:00 | 3,45 | 3,55 | 3,45 | 3,46 | 581.000 | | 2015-11-27 | 00:00:00 | 3,45 | 3,50 | 3,42 | 3,45 | 620.000 | | 2015-11-30 | 00:00:00 | 3,41 | 3,55 | 3,34 | 3,41 | 1.663.200 | | 2015-12-01 | 00:00:00 | 3,42 | 3,43 | 3,33 | 3,37 | 648.400 | | 2015-12-02 | 00:00:00 | 3,41 | 3,53 | 3,36 | 3,47 | 1.258.500 | | 2015-12-03 | 00:00:00 | 3,55 | 3,70 | 3,50 | 3,57 | 1.013.100 | | 2015-12-04 | 00:00:00 | 3,52 | 3,52 | 3,39 | 3,49 | 783.100 | | 2015-12-07 | 00:00:00 | 3,49 | 3,54 | 3,40 | 3,44 | 313.900 | | 2015-12-08 | 00:00:00 | 3,45 | 3,48 | 3,37 | 3,41 | 439.900 | | 2015-12-09 | 00:00:00 | 3,36 | 3,51 | 3,33 | 3,51 | 959.600 | | 2015-12-10 | 00:00:00 | 3,47 | 3,48 | 3,34 | 3,34 | 490.000 | | 2015-12-11 | 00:00:00 | 3,35 | 3,38 | 3,31 | 3,33 | 605.100 | | 2015-12-14 | 00:00:00 | 3,40 | 3,40 | 3,15 | 3,35 | 1.780.200 | | 2015-12-15 | 00:00:00 | 3,36 | 3,36 | 3,23 | 3,24 | 746.900 | | 2015-12-16 | 00:00:00 | 3,23 | 3,25 | 3,15 | 3,24 | 564.700 | | 2015-12-17 | 00:00:00 | 3,24 | 3,30 | 3,15 | 3,15 | 550.700 | | 2015-12-18 | 00:00:00 | 3,16 | 3,16 | 2,90 | 2,95 | 1.793.200 | | 2015-12-21 | 00:00:00 | 2,95 | 2,99 | 2,79 | 2,80 | 1.275.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
