(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-13 | 00:00:00 | 9,04 | 9,17 | 8,70 | 8,80 | 2.133.800 | | 2017-03-14 | 00:00:00 | 8,70 | 8,87 | 8,55 | 8,66 | 1.416.200 | | 2017-03-15 | 00:00:00 | 8,75 | 9,28 | 8,55 | 9,25 | 3.635.000 | | 2017-03-16 | 00:00:00 | 9,33 | 9,40 | 8,93 | 9,02 | 1.883.000 | | 2017-03-17 | 00:00:00 | 9,20 | 9,26 | 8,70 | 8,90 | 2.330.500 | | 2017-03-20 | 00:00:00 | 8,78 | 8,87 | 8,41 | 8,48 | 3.063.900 | | 2017-03-21 | 00:00:00 | 8,55 | 8,61 | 7,73 | 7,91 | 4.473.200 | | 2017-03-22 | 00:00:00 | 7,75 | 8,30 | 7,48 | 8,20 | 3.893.200 | | 2017-03-23 | 00:00:00 | 8,00 | 8,44 | 8,00 | 8,07 | 2.039.600 | | 2017-03-24 | 00:00:00 | 8,03 | 8,16 | 7,85 | 7,98 | 1.354.500 | | 2017-03-27 | 00:00:00 | 7,85 | 8,45 | 7,75 | 8,33 | 3.035.200 | | 2017-03-28 | 00:00:00 | 8,50 | 8,69 | 8,21 | 8,24 | 2.541.100 | | 2017-03-29 | 00:00:00 | 8,35 | 8,40 | 8,13 | 8,20 | 1.808.600 | | 2017-03-30 | 00:00:00 | 8,20 | 8,28 | 8,03 | 8,16 | 1.362.200 | | 2017-03-31 | 00:00:00 | 8,14 | 8,39 | 8,06 | 8,34 | 1.738.700 | | 2017-04-03 | 00:00:00 | 8,36 | 8,65 | 8,34 | 8,61 | 1.857.600 | | 2017-04-04 | 00:00:00 | 8,72 | 8,98 | 8,67 | 8,84 | 2.700.100 | | 2017-04-05 | 00:00:00 | 9,06 | 9,48 | 9,03 | 9,27 | 6.584.400 | | 2017-04-06 | 00:00:00 | 9,22 | 9,49 | 9,04 | 9,19 | 3.213.300 | | 2017-04-07 | 00:00:00 | 9,09 | 9,40 | 9,09 | 9,20 | 1.601.300 | | 2017-04-10 | 00:00:00 | 9,27 | 9,73 | 9,13 | 9,66 | 3.537.800 | | 2017-04-11 | 00:00:00 | 10,11 | 10,47 | 10,01 | 10,30 | 7.384.300 | | 2017-04-12 | 00:00:00 | 9,84 | 10,23 | 9,79 | 9,88 | 3.583.700 | | 2017-04-13 | 00:00:00 | 9,88 | 10,14 | 9,63 | 9,64 | 1.893.200 | | 2017-04-14 | 00:00:00 | 9,64 | 9,64 | 9,64 | 9,64 | 0 | | 2017-04-17 | 00:00:00 | 9,74 | 10,00 | 9,64 | 9,98 | 1.442.100 | | 2017-04-18 | 00:00:00 | 9,95 | 10,23 | 9,81 | 10,16 | 1.493.300 | | 2017-04-19 | 00:00:00 | 10,18 | 10,44 | 9,82 | 9,90 | 1.827.000 | | 2017-04-20 | 00:00:00 | 9,96 | 10,10 | 9,84 | 10,00 | 1.124.800 | | 2017-04-21 | 00:00:00 | 10,00 | 10,00 | 10,00 | 10,00 | 0 | | 2017-04-24 | 00:00:00 | 10,01 | 10,28 | 10,01 | 10,14 | 1.268.400 | | 2017-04-25 | 00:00:00 | 10,05 | 10,24 | 9,96 | 10,08 | 835.800 | | 2017-04-26 | 00:00:00 | 10,02 | 10,14 | 9,85 | 9,91 | 1.312.300 | | 2017-04-27 | 00:00:00 | 9,95 | 10,04 | 9,73 | 9,89 | 882.300 | | 2017-04-28 | 00:00:00 | 9,91 | 10,04 | 9,84 | 10,04 | 1.146.600 | | 2017-05-01 | 00:00:00 | 10,04 | 10,04 | 10,04 | 10,04 | 0 | | 2017-05-02 | 00:00:00 | 10,09 | 10,77 | 9,89 | 10,69 | 2.662.700 | | 2017-05-03 | 00:00:00 | 10,71 | 10,85 | 10,33 | 10,70 | 1.803.800 | | 2017-05-04 | 00:00:00 | 10,81 | 10,82 | 10,37 | 10,50 | 1.321.400 | | 2017-05-05 | 00:00:00 | 10,56 | 11,10 | 10,50 | 10,70 | 2.014.500 | | 2017-05-08 | 00:00:00 | 10,77 | 11,21 | 10,63 | 11,17 | 3.171.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 > >> |
|
