(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 | | 2016-06-06 | 00:00:00 | 2,33 | 2,43 | 2,33 | 2,36 | 1.597.800 | | 2016-06-07 | 00:00:00 | 2,38 | 2,43 | 2,34 | 2,39 | 1.616.600 | | 2016-06-08 | 00:00:00 | 2,43 | 2,57 | 2,40 | 2,55 | 3.000.500 | | 2016-06-09 | 00:00:00 | 2,66 | 2,86 | 2,62 | 2,76 | 10.553.200 | | 2016-06-10 | 00:00:00 | 2,72 | 2,74 | 2,50 | 2,53 | 4.201.700 | | 2016-06-13 | 00:00:00 | 2,47 | 2,53 | 2,41 | 2,47 | 1.215.900 | | 2016-06-14 | 00:00:00 | 2,48 | 2,55 | 2,37 | 2,42 | 1.768.200 | | 2016-06-15 | 00:00:00 | 2,44 | 2,53 | 2,41 | 2,51 | 2.030.800 | | 2016-06-16 | 00:00:00 | 2,47 | 2,49 | 2,40 | 2,45 | 1.481.200 | | 2016-06-17 | 00:00:00 | 2,46 | 2,62 | 2,45 | 2,60 | 3.071.300 | | 2016-06-20 | 00:00:00 | 2,69 | 2,75 | 2,62 | 2,68 | 4.610.300 | | 2016-06-21 | 00:00:00 | 2,77 | 2,88 | 2,52 | 2,80 | 13.130.800 | | 2016-06-22 | 00:00:00 | 2,92 | 3,17 | 2,85 | 2,98 | 13.227.600 | | 2016-06-23 | 00:00:00 | 3,10 | 3,60 | 3,03 | 3,60 | 15.276.700 | | 2016-06-24 | 00:00:00 | 3,35 | 3,70 | 3,33 | 3,60 | 10.596.400 | | 2016-06-27 | 00:00:00 | 3,59 | 3,64 | 3,13 | 3,25 | 6.469.800 | | 2016-06-28 | 00:00:00 | 3,42 | 3,70 | 3,39 | 3,68 | 10.969.400 | | 2016-06-29 | 00:00:00 | 3,81 | 3,87 | 3,11 | 3,41 | 21.519.800 | | 2016-06-30 | 00:00:00 | 3,14 | 3,51 | 3,08 | 3,45 | 8.952.200 | | 2016-07-01 | 00:00:00 | 3,44 | 3,53 | 3,22 | 3,40 | 5.873.000 | | 2016-07-04 | 00:00:00 | 3,35 | 3,43 | 3,15 | 3,20 | 3.304.700 | | 2016-07-05 | 00:00:00 | 3,23 | 3,35 | 3,13 | 3,19 | 6.480.100 | | 2016-07-06 | 00:00:00 | 3,27 | 3,30 | 3,16 | 3,27 | 3.572.400 | | 2016-07-07 | 00:00:00 | 3,32 | 3,37 | 3,21 | 3,25 | 4.028.500 | | 2016-07-08 | 00:00:00 | 3,27 | 3,32 | 3,24 | 3,32 | 1.733.300 | | 2016-07-11 | 00:00:00 | 3,35 | 3,56 | 3,32 | 3,47 | 4.026.300 | | 2016-07-12 | 00:00:00 | 3,55 | 4,26 | 3,55 | 4,12 | 14.749.900 | | 2016-07-13 | 00:00:00 | 4,12 | 4,57 | 3,97 | 4,29 | 9.417.100 | | 2016-07-14 | 00:00:00 | 4,46 | 4,55 | 4,34 | 4,40 | 5.512.600 | | 2016-07-15 | 00:00:00 | 4,47 | 5,04 | 4,43 | 4,91 | 6.619.600 | | 2016-07-18 | 00:00:00 | 4,98 | 5,34 | 4,83 | 5,24 | 6.967.200 | | 2016-07-19 | 00:00:00 | 5,14 | 5,25 | 5,04 | 5,19 | 4.385.400 | | 2016-07-20 | 00:00:00 | 5,17 | 5,55 | 5,17 | 5,53 | 8.632.100 | | 2016-07-21 | 00:00:00 | 5,66 | 6,00 | 5,50 | 5,70 | 7.643.800 | | 2016-07-22 | 00:00:00 | 5,76 | 5,95 | 5,35 | 5,52 | 5.366.500 | | 2016-07-25 | 00:00:00 | 5,52 | 5,66 | 5,26 | 5,37 | 5.095.100 | | 2016-07-26 | 00:00:00 | 4,96 | 5,23 | 4,96 | 5,03 | 5.182.500 | | 2016-07-27 | 00:00:00 | 5,10 | 5,24 | 4,93 | 5,04 | 3.424.300 | | 2016-07-28 | 00:00:00 | 5,07 | 5,12 | 4,80 | 4,92 | 2.282.500 | | 2016-07-29 | 00:00:00 | 5,00 | 5,13 | 4,93 | 5,13 | 2.324.400 | | 2016-08-01 | 00:00:00 | 5,20 | 5,61 | 5,17 | 5,34 | 4.097.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
