(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 | | 2015-12-21 | 00:00:00 | 2,95 | 2,99 | 2,79 | 2,80 | 1.275.200 | | 2015-12-22 | 00:00:00 | 2,82 | 2,83 | 2,46 | 2,49 | 2.890.400 | | 2015-12-23 | 00:00:00 | 2,54 | 2,58 | 2,36 | 2,46 | 2.612.400 | | 2015-12-24 | 00:00:00 | 2,46 | 2,46 | 2,46 | 2,46 | 0 | | 2015-12-25 | 00:00:00 | 2,46 | 2,46 | 2,46 | 2,46 | 0 | | 2015-12-28 | 00:00:00 | 2,47 | 2,50 | 2,33 | 2,39 | 1.577.300 | | 2015-12-29 | 00:00:00 | 2,39 | 2,43 | 2,33 | 2,39 | 1.287.000 | | 2015-12-30 | 00:00:00 | 2,39 | 2,53 | 2,35 | 2,52 | 3.408.900 | | 2015-12-31 | 00:00:00 | 2,52 | 2,52 | 2,52 | 2,52 | 0 | | 2016-01-01 | 00:00:00 | 2,52 | 2,52 | 2,52 | 2,52 | 0 | | 2016-01-04 | 00:00:00 | 2,42 | 2,53 | 2,40 | 2,41 | 1.204.200 | | 2016-01-05 | 00:00:00 | 2,47 | 2,56 | 2,23 | 2,25 | 3.266.600 | | 2016-01-06 | 00:00:00 | 2,25 | 2,26 | 1,99 | 2,00 | 2.430.600 | | 2016-01-07 | 00:00:00 | 1,95 | 1,95 | 1,83 | 1,87 | 1.075.100 | | 2016-01-08 | 00:00:00 | 1,90 | 1,94 | 1,75 | 1,79 | 1.331.000 | | 2016-01-11 | 00:00:00 | 1,78 | 1,84 | 1,68 | 1,69 | 1.691.300 | | 2016-01-12 | 00:00:00 | 1,68 | 1,71 | 1,58 | 1,61 | 1.943.000 | | 2016-01-13 | 00:00:00 | 1,61 | 1,65 | 1,44 | 1,44 | 1.722.300 | | 2016-01-14 | 00:00:00 | 1,44 | 1,46 | 1,27 | 1,31 | 1.936.500 | | 2016-01-15 | 00:00:00 | 1,29 | 1,31 | 1,24 | 1,27 | 1.383.800 | | 2016-01-18 | 00:00:00 | 1,28 | 1,39 | 1,25 | 1,30 | 1.791.800 | | 2016-01-19 | 00:00:00 | 1,35 | 1,46 | 1,26 | 1,27 | 2.824.900 | | 2016-01-20 | 00:00:00 | 1,32 | 1,40 | 1,25 | 1,28 | 5.715.200 | | 2016-01-21 | 00:00:00 | 1,29 | 1,34 | 1,18 | 1,18 | 4.597.700 | | 2016-01-22 | 00:00:00 | 1,20 | 1,26 | 1,14 | 1,16 | 3.830.600 | | 2016-01-25 | 00:00:00 | 1,16 | 1,16 | 1,16 | 1,16 | 0 | | 2016-01-26 | 00:00:00 | 1,16 | 1,18 | 1,13 | 1,17 | 1.965.800 | | 2016-01-27 | 00:00:00 | 1,17 | 1,23 | 1,16 | 1,19 | 1.222.700 | | 2016-01-28 | 00:00:00 | 1,20 | 1,23 | 1,17 | 1,20 | 983.500 | | 2016-01-29 | 00:00:00 | 1,23 | 1,61 | 1,20 | 1,53 | 4.372.600 | | 2016-02-01 | 00:00:00 | 1,80 | 2,30 | 1,80 | 2,30 | 13.344.400 | | 2016-02-02 | 00:00:00 | 2,16 | 2,95 | 1,95 | 1,95 | 15.449.900 | | 2016-02-03 | 00:00:00 | 1,86 | 2,24 | 1,83 | 2,16 | 10.371.700 | | 2016-02-04 | 00:00:00 | 2,29 | 2,44 | 2,20 | 2,32 | 7.444.900 | | 2016-02-05 | 00:00:00 | 2,30 | 2,45 | 2,14 | 2,22 | 5.391.000 | | 2016-02-08 | 00:00:00 | 2,22 | 2,22 | 2,22 | 2,22 | 0 | | 2016-02-09 | 00:00:00 | 2,22 | 2,22 | 2,22 | 2,22 | 0 | | 2016-02-10 | 00:00:00 | 2,15 | 2,15 | 2,01 | 2,03 | 2.070.800 | | 2016-02-11 | 00:00:00 | 2,03 | 2,08 | 1,88 | 1,95 | 3.881.000 | | 2016-02-12 | 00:00:00 | 1,96 | 2,08 | 1,96 | 1,99 | 1.965.900 | | 2016-02-15 | 00:00:00 | 2,04 | 2,07 | 1,91 | 1,91 | 1.688.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
