(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 | | 2016-02-15 | 00:00:00 | 2,04 | 2,07 | 1,91 | 1,91 | 1.688.100 | | 2016-02-16 | 00:00:00 | 1,93 | 1,97 | 1,85 | 1,93 | 2.378.900 | | 2016-02-17 | 00:00:00 | 1,94 | 1,99 | 1,88 | 1,88 | 2.232.400 | | 2016-02-18 | 00:00:00 | 1,87 | 1,92 | 1,78 | 1,85 | 2.211.100 | | 2016-02-19 | 00:00:00 | 1,80 | 1,84 | 1,78 | 1,80 | 885.500 | | 2016-02-22 | 00:00:00 | 1,87 | 1,99 | 1,86 | 1,98 | 1.949.300 | | 2016-02-23 | 00:00:00 | 1,98 | 2,14 | 1,94 | 1,97 | 3.250.700 | | 2016-02-24 | 00:00:00 | 1,93 | 1,98 | 1,86 | 1,93 | 1.903.400 | | 2016-02-25 | 00:00:00 | 1,95 | 2,01 | 1,88 | 1,88 | 2.023.700 | | 2016-02-26 | 00:00:00 | 2,07 | 2,40 | 2,05 | 2,17 | 12.946.400 | | 2016-02-29 | 00:00:00 | 2,31 | 2,45 | 2,26 | 2,31 | 6.704.700 | | 2016-03-01 | 00:00:00 | 2,37 | 2,42 | 2,18 | 2,25 | 4.152.600 | | 2016-03-02 | 00:00:00 | 2,66 | 2,78 | 2,53 | 2,73 | 12.671.500 | | 2016-03-03 | 00:00:00 | 2,80 | 3,85 | 2,75 | 3,80 | 14.859.000 | | 2016-03-04 | 00:00:00 | 3,80 | 4,43 | 3,05 | 3,16 | 10.217.300 | | 2016-03-07 | 00:00:00 | 3,30 | 3,61 | 3,10 | 3,30 | 4.417.800 | | 2016-03-08 | 00:00:00 | 3,30 | 3,38 | 3,12 | 3,26 | 2.958.200 | | 2016-03-09 | 00:00:00 | 3,36 | 3,43 | 3,21 | 3,22 | 2.035.900 | | 2016-03-10 | 00:00:00 | 3,34 | 3,46 | 3,04 | 3,43 | 4.478.600 | | 2016-03-11 | 00:00:00 | 3,60 | 3,81 | 3,20 | 3,30 | 5.521.400 | | 2016-03-14 | 00:00:00 | 3,44 | 3,44 | 2,98 | 3,06 | 2.151.200 | | 2016-03-15 | 00:00:00 | 2,80 | 2,90 | 2,61 | 2,68 | 2.918.000 | | 2016-03-16 | 00:00:00 | 2,49 | 2,70 | 2,36 | 2,66 | 3.368.200 | | 2016-03-17 | 00:00:00 | 3,00 | 3,09 | 2,74 | 3,04 | 4.007.700 | | 2016-03-18 | 00:00:00 | 3,10 | 3,16 | 2,88 | 2,99 | 2.768.500 | | 2016-03-21 | 00:00:00 | 3,00 | 3,03 | 2,83 | 2,93 | 1.562.800 | | 2016-03-22 | 00:00:00 | 2,88 | 3,48 | 2,84 | 3,29 | 6.036.100 | | 2016-03-23 | 00:00:00 | 3,23 | 3,44 | 3,20 | 3,20 | 3.737.300 | | 2016-03-24 | 00:00:00 | 3,14 | 3,21 | 3,03 | 3,11 | 2.553.100 | | 2016-03-25 | 00:00:00 | 3,11 | 3,11 | 3,11 | 3,11 | 0 | | 2016-03-28 | 00:00:00 | 3,25 | 3,43 | 3,23 | 3,30 | 4.088.600 | | 2016-03-29 | 00:00:00 | 3,35 | 3,38 | 3,22 | 3,27 | 2.460.200 | | 2016-03-30 | 00:00:00 | 3,10 | 3,17 | 2,95 | 2,96 | 5.948.700 | | 2016-03-31 | 00:00:00 | 2,90 | 2,94 | 2,62 | 2,77 | 4.398.100 | | 2016-04-01 | 00:00:00 | 2,77 | 2,83 | 2,64 | 2,72 | 2.317.300 | | 2016-04-04 | 00:00:00 | 2,69 | 2,82 | 2,48 | 2,49 | 2.781.700 | | 2016-04-05 | 00:00:00 | 2,50 | 2,61 | 2,33 | 2,54 | 2.019.100 | | 2016-04-06 | 00:00:00 | 2,50 | 2,59 | 2,43 | 2,48 | 1.138.400 | | 2016-04-07 | 00:00:00 | 2,53 | 2,56 | 2,34 | 2,37 | 1.668.200 | | 2016-04-08 | 00:00:00 | 2,45 | 2,49 | 2,30 | 2,36 | 2.931.700 | | 2016-04-11 | 00:00:00 | 2,39 | 2,43 | 2,26 | 2,29 | 2.419.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
