(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 | 2016-04-11 | 00:00:00 | 2,39 | 2,43 | 2,26 | 2,29 | 2.419.000 | 2016-04-12 | 00:00:00 | 2,28 | 2,38 | 2,19 | 2,31 | 3.575.200 | 2016-04-13 | 00:00:00 | 2,38 | 2,70 | 2,36 | 2,59 | 6.264.300 | 2016-04-14 | 00:00:00 | 2,70 | 2,78 | 2,44 | 2,50 | 3.872.500 | 2016-04-15 | 00:00:00 | 2,57 | 2,61 | 2,49 | 2,59 | 2.099.300 | 2016-04-18 | 00:00:00 | 2,55 | 2,58 | 2,45 | 2,48 | 1.939.100 | 2016-04-19 | 00:00:00 | 2,48 | 2,67 | 2,46 | 2,66 | 3.051.600 | 2016-04-20 | 00:00:00 | 2,66 | 2,74 | 2,55 | 2,57 | 2.210.800 | 2016-04-21 | 00:00:00 | 2,57 | 2,57 | 2,57 | 2,57 | 0 | 2016-04-22 | 00:00:00 | 2,54 | 2,62 | 2,49 | 2,53 | 1.391.500 | 2016-04-25 | 00:00:00 | 2,53 | 2,56 | 2,40 | 2,43 | 1.640.100 | 2016-04-26 | 00:00:00 | 2,42 | 2,51 | 2,35 | 2,50 | 1.482.100 | 2016-04-27 | 00:00:00 | 2,52 | 2,56 | 2,45 | 2,47 | 1.485.900 | 2016-04-28 | 00:00:00 | 2,46 | 2,50 | 2,42 | 2,45 | 989.500 | 2016-04-29 | 00:00:00 | 2,47 | 2,49 | 2,35 | 2,44 | 1.519.400 | 2016-05-02 | 00:00:00 | 2,43 | 2,59 | 2,35 | 2,56 | 2.591.400 | 2016-05-03 | 00:00:00 | 2,53 | 2,58 | 2,46 | 2,53 | 1.539.700 | 2016-05-04 | 00:00:00 | 2,78 | 3,33 | 2,72 | 3,25 | 19.469.200 | 2016-05-05 | 00:00:00 | 3,13 | 3,13 | 2,67 | 2,70 | 10.621.400 | 2016-05-06 | 00:00:00 | 2,63 | 2,86 | 2,52 | 2,65 | 5.500.400 | 2016-05-09 | 00:00:00 | 2,70 | 2,72 | 2,57 | 2,63 | 3.941.600 | 2016-05-10 | 00:00:00 | 2,68 | 2,71 | 2,59 | 2,67 | 3.045.200 | 2016-05-11 | 00:00:00 | 2,75 | 2,90 | 2,70 | 2,80 | 4.850.900 | 2016-05-12 | 00:00:00 | 3,12 | 3,18 | 2,93 | 3,11 | 11.407.600 | 2016-05-13 | 00:00:00 | 3,12 | 3,15 | 2,90 | 2,97 | 3.091.400 | 2016-05-16 | 00:00:00 | 2,95 | 3,07 | 2,88 | 2,93 | 2.076.200 | 2016-05-17 | 00:00:00 | 2,97 | 2,97 | 2,72 | 2,74 | 2.695.500 | 2016-05-18 | 00:00:00 | 2,70 | 2,80 | 2,69 | 2,75 | 2.932.800 | 2016-05-19 | 00:00:00 | 2,72 | 2,74 | 2,61 | 2,66 | 1.872.900 | 2016-05-20 | 00:00:00 | 2,70 | 2,71 | 2,60 | 2,61 | 1.607.400 | 2016-05-23 | 00:00:00 | 2,59 | 2,76 | 2,53 | 2,66 | 2.214.800 | 2016-05-24 | 00:00:00 | 2,69 | 2,71 | 2,43 | 2,47 | 4.159.000 | 2016-05-25 | 00:00:00 | 2,51 | 2,58 | 2,47 | 2,50 | 3.067.400 | 2016-05-26 | 00:00:00 | 2,50 | 2,50 | 2,50 | 2,50 | 0 | 2016-05-27 | 00:00:00 | 2,45 | 2,55 | 2,43 | 2,50 | 1.305.800 | 2016-05-30 | 00:00:00 | 2,50 | 2,52 | 2,36 | 2,40 | 4.813.300 | 2016-05-31 | 00:00:00 | 2,40 | 2,42 | 2,24 | 2,27 | 5.423.700 | 2016-06-01 | 00:00:00 | 2,26 | 2,35 | 2,26 | 2,30 | 1.292.100 | 2016-06-02 | 00:00:00 | 2,31 | 2,35 | 2,28 | 2,32 | 1.367.500 | 2016-06-03 | 00:00:00 | 2,38 | 2,46 | 2,31 | 2,32 | 2.049.700 | 2016-06-06 | 00:00:00 | 2,33 | 2,43 | 2,33 | 2,36 | 1.597.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|