(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-28 | 00:00:00 | 10,85 | 11,17 | 10,83 | 10,99 | 2.437.000 | | 2017-08-29 | 00:00:00 | 10,88 | 11,17 | 10,64 | 11,10 | 2.737.200 | | 2017-08-30 | 00:00:00 | 11,26 | 11,33 | 10,94 | 11,13 | 2.237.600 | | 2017-08-31 | 00:00:00 | 11,11 | 11,33 | 10,86 | 11,33 | 2.710.500 | | 2017-09-01 | 00:00:00 | 11,34 | 11,75 | 11,21 | 11,38 | 2.567.900 | | 2017-09-04 | 00:00:00 | 11,31 | 11,70 | 11,11 | 11,60 | 1.123.700 | | 2017-09-05 | 00:00:00 | 11,96 | 12,48 | 11,84 | 12,48 | 4.344.500 | | 2017-09-06 | 00:00:00 | 12,50 | 13,03 | 12,49 | 12,76 | 2.849.500 | | 2017-09-07 | 00:00:00 | 12,76 | 12,76 | 12,76 | 12,76 | 0 | | 2017-09-08 | 00:00:00 | 12,73 | 12,95 | 12,25 | 12,58 | 2.538.200 | | 2017-09-11 | 00:00:00 | 12,60 | 12,99 | 12,60 | 12,90 | 1.310.500 | | 2017-09-12 | 00:00:00 | 12,95 | 13,12 | 12,64 | 12,75 | 2.262.800 | | 2017-09-13 | 00:00:00 | 12,75 | 13,00 | 12,39 | 12,99 | 1.828.200 | | 2017-09-14 | 00:00:00 | 12,93 | 13,41 | 12,80 | 13,37 | 2.761.300 | | 2017-09-15 | 00:00:00 | 13,46 | 13,79 | 13,42 | 13,50 | 2.665.900 | | 2017-09-18 | 00:00:00 | 13,62 | 14,04 | 13,53 | 13,81 | 1.718.600 | | 2017-09-19 | 00:00:00 | 13,87 | 14,08 | 13,62 | 13,76 | 1.232.900 | | 2017-09-20 | 00:00:00 | 13,85 | 13,99 | 13,35 | 13,57 | 1.233.500 | | 2017-09-21 | 00:00:00 | 13,45 | 14,80 | 12,80 | 14,09 | 6.069.200 | | 2017-09-22 | 00:00:00 | 14,19 | 14,63 | 13,57 | 13,74 | 1.953.400 | | 2017-09-25 | 00:00:00 | 13,87 | 13,87 | 12,88 | 13,35 | 2.667.400 | | 2017-09-26 | 00:00:00 | 13,40 | 13,81 | 13,02 | 13,11 | 2.803.000 | | 2017-09-27 | 00:00:00 | 13,25 | 13,25 | 12,37 | 12,85 | 2.449.800 | | 2017-09-28 | 00:00:00 | 12,78 | 12,87 | 12,46 | 12,70 | 1.924.500 | | 2017-09-29 | 00:00:00 | 12,66 | 13,47 | 12,62 | 13,35 | 2.593.300 | | 2017-10-02 | 00:00:00 | 13,49 | 13,63 | 13,27 | 13,57 | 1.677.800 | | 2017-10-03 | 00:00:00 | 13,67 | 14,56 | 13,67 | 14,40 | 2.502.600 | | 2017-10-04 | 00:00:00 | 14,40 | 14,88 | 14,03 | 14,30 | 1.773.500 | | 2017-10-05 | 00:00:00 | 14,95 | 15,43 | 14,65 | 15,17 | 3.135.800 | | 2017-10-06 | 00:00:00 | 15,07 | 15,62 | 14,66 | 15,42 | 2.286.600 | | 2017-10-09 | 00:00:00 | 15,40 | 15,86 | 15,04 | 15,44 | 1.830.200 | | 2017-10-10 | 00:00:00 | 15,65 | 15,79 | 15,19 | 15,60 | 1.789.300 | | 2017-10-11 | 00:00:00 | 15,75 | 15,77 | 14,95 | 15,47 | 2.045.500 | | 2017-10-12 | 00:00:00 | 15,47 | 15,47 | 15,47 | 15,47 | 0 | | 2017-10-13 | 00:00:00 | 15,60 | 15,70 | 15,07 | 15,20 | 1.549.500 | | 2017-10-16 | 00:00:00 | 15,25 | 15,25 | 14,22 | 14,56 | 2.738.900 | | 2017-10-17 | 00:00:00 | 14,62 | 14,73 | 14,06 | 14,40 | 1.819.400 | | 2017-10-18 | 00:00:00 | 14,56 | 15,15 | 14,38 | 15,06 | 2.730.800 | | 2017-10-19 | 00:00:00 | 15,20 | 15,20 | 14,63 | 14,96 | 1.924.900 | | 2017-10-20 | 00:00:00 | 15,00 | 15,33 | 14,96 | 15,23 | 1.597.200 | | 2017-10-23 | 00:00:00 | 15,18 | 15,25 | 14,70 | 14,70 | 1.599.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 > >> |
|
