(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 | | 2016-11-21 | 00:00:00 | 5,83 | 5,86 | 5,45 | 5,50 | 3.761.000 | | 2016-11-22 | 00:00:00 | 5,67 | 5,89 | 5,54 | 5,79 | 2.275.600 | | 2016-11-23 | 00:00:00 | 5,80 | 5,90 | 5,69 | 5,89 | 2.097.400 | | 2016-11-24 | 00:00:00 | 5,96 | 6,09 | 5,81 | 5,81 | 1.129.500 | | 2016-11-25 | 00:00:00 | 5,77 | 5,82 | 5,57 | 5,66 | 1.636.100 | | 2016-11-28 | 00:00:00 | 5,73 | 5,79 | 5,54 | 5,60 | 1.763.500 | | 2016-11-29 | 00:00:00 | 5,61 | 5,65 | 5,45 | 5,47 | 1.648.000 | | 2016-11-30 | 00:00:00 | 5,53 | 5,61 | 5,32 | 5,42 | 3.200.300 | | 2016-12-01 | 00:00:00 | 5,41 | 5,41 | 4,94 | 4,97 | 2.835.800 | | 2016-12-02 | 00:00:00 | 5,00 | 5,04 | 4,70 | 4,93 | 2.336.000 | | 2016-12-05 | 00:00:00 | 4,98 | 5,04 | 4,70 | 4,75 | 1.573.300 | | 2016-12-06 | 00:00:00 | 4,70 | 4,92 | 4,52 | 4,85 | 2.732.100 | | 2016-12-07 | 00:00:00 | 4,95 | 5,05 | 4,82 | 4,84 | 1.872.400 | | 2016-12-08 | 00:00:00 | 4,90 | 5,02 | 4,67 | 4,77 | 1.565.200 | | 2016-12-09 | 00:00:00 | 4,82 | 4,88 | 4,70 | 4,76 | 1.769.800 | | 2016-12-12 | 00:00:00 | 4,69 | 4,69 | 4,38 | 4,44 | 1.828.900 | | 2016-12-13 | 00:00:00 | 4,55 | 4,65 | 4,45 | 4,60 | 1.904.300 | | 2016-12-14 | 00:00:00 | 4,60 | 4,85 | 4,36 | 4,39 | 3.336.900 | | 2016-12-15 | 00:00:00 | 4,41 | 4,54 | 4,21 | 4,42 | 2.080.100 | | 2016-12-16 | 00:00:00 | 4,47 | 4,60 | 4,35 | 4,35 | 1.407.800 | | 2016-12-19 | 00:00:00 | 4,39 | 4,40 | 4,16 | 4,18 | 1.098.900 | | 2016-12-20 | 00:00:00 | 4,23 | 4,34 | 4,06 | 4,15 | 1.160.900 | | 2016-12-21 | 00:00:00 | 4,05 | 4,05 | 4,05 | 4,05 | 1.556.200 | | 2016-12-22 | 00:00:00 | 4,05 | 4,10 | 3,82 | 3,85 | 1.949.600 | | 2016-12-23 | 00:00:00 | 3,89 | 4,17 | 3,83 | 4,12 | 1.877.700 | | 2016-12-26 | 00:00:00 | 4,16 | 4,38 | 4,15 | 4,31 | 1.798.800 | | 2016-12-27 | 00:00:00 | 4,42 | 4,69 | 4,39 | 4,63 | 3.506.400 | | 2016-12-28 | 00:00:00 | 4,75 | 4,90 | 4,73 | 4,84 | 3.148.300 | | 2016-12-29 | 00:00:00 | 4,79 | 4,88 | 4,57 | 4,62 | 2.869.200 | | 2016-12-30 | 00:00:00 | 4,62 | 4,62 | 4,62 | 4,62 | 0 | | 2017-01-02 | 00:00:00 | 4,55 | 4,60 | 4,46 | 4,51 | 999.500 | | 2017-01-03 | 00:00:00 | 4,60 | 4,88 | 4,56 | 4,88 | 2.989.100 | | 2017-01-04 | 00:00:00 | 4,91 | 5,27 | 4,86 | 5,17 | 5.379.000 | | 2017-01-05 | 00:00:00 | 5,26 | 5,38 | 5,17 | 5,23 | 3.505.000 | | 2017-01-06 | 00:00:00 | 5,20 | 5,23 | 5,03 | 5,15 | 2.392.100 | | 2017-01-09 | 00:00:00 | 5,11 | 5,40 | 5,11 | 5,23 | 2.463.300 | | 2017-01-10 | 00:00:00 | 5,28 | 5,41 | 5,17 | 5,22 | 1.877.000 | | 2017-01-11 | 00:00:00 | 5,26 | 5,35 | 5,04 | 5,32 | 2.786.400 | | 2017-01-12 | 00:00:00 | 5,60 | 5,79 | 5,57 | 5,73 | 5.087.200 | | 2017-01-13 | 00:00:00 | 5,72 | 5,93 | 5,59 | 5,66 | 2.876.800 | | 2017-01-16 | 00:00:00 | 5,68 | 5,78 | 5,48 | 5,61 | 2.022.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
