(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-23 | 00:00:00 | 15,18 | 15,25 | 14,70 | 14,70 | 1.599.600 | | 2017-10-24 | 00:00:00 | 15,18 | 15,30 | 14,45 | 15,26 | 3.350.900 | | 2017-10-25 | 00:00:00 | 15,26 | 15,73 | 14,83 | 15,11 | 2.574.900 | | 2017-10-26 | 00:00:00 | 15,27 | 15,46 | 14,60 | 14,71 | 1.988.300 | | 2017-10-27 | 00:00:00 | 14,85 | 15,15 | 14,28 | 14,99 | 1.865.400 | | 2017-10-30 | 00:00:00 | 15,01 | 15,01 | 13,85 | 14,20 | 3.733.400 | | 2017-10-31 | 00:00:00 | 14,25 | 14,56 | 13,81 | 13,85 | 1.770.400 | | 2017-11-01 | 00:00:00 | 14,03 | 14,15 | 13,69 | 13,86 | 1.592.400 | | 2017-11-02 | 00:00:00 | 13,86 | 13,86 | 13,86 | 13,86 | 0 | | 2017-12-08 | 00:00:00 | 14,56 | 14,84 | 13,98 | 14,12 | 2.468.000 | | 2017-12-11 | 00:00:00 | 14,41 | 14,48 | 13,84 | 13,90 | 2.177.400 | | 2017-12-12 | 00:00:00 | 13,85 | 13,94 | 13,36 | 13,89 | 2.601.100 | | 2017-12-13 | 00:00:00 | 14,00 | 14,16 | 13,75 | 13,89 | 1.157.600 | | 2017-12-14 | 00:00:00 | 13,66 | 13,95 | 13,52 | 13,64 | 1.137.000 | | 2017-12-15 | 00:00:00 | 13,65 | 13,90 | 13,53 | 13,83 | 1.230.300 | | 2017-12-18 | 00:00:00 | 13,83 | 14,16 | 13,73 | 13,84 | 1.079.600 | | 2017-12-19 | 00:00:00 | 13,78 | 13,91 | 13,63 | 13,75 | 914.600 | | 2017-12-20 | 00:00:00 | 13,75 | 14,15 | 13,75 | 13,92 | 868.600 | | 2017-12-21 | 00:00:00 | 14,11 | 14,40 | 13,80 | 14,40 | 1.106.300 | | 2017-12-22 | 00:00:00 | 14,45 | 14,60 | 14,20 | 14,60 | 881.400 | | 2017-12-25 | 00:00:00 | 14,60 | 14,60 | 14,60 | 14,60 | 0 | | 2017-12-26 | 00:00:00 | 14,64 | 14,64 | 14,25 | 14,40 | 725.800 | | 2017-12-27 | 00:00:00 | 14,50 | 14,61 | 14,06 | 14,19 | 1.182.500 | | 2017-12-28 | 00:00:00 | 14,08 | 14,60 | 14,08 | 14,60 | 1.511.700 | | 2017-12-29 | 00:00:00 | 14,60 | 14,60 | 14,60 | 14,60 | 0 | | 2018-01-02 | 00:00:00 | 14,66 | 15,27 | 14,66 | 15,19 | 1.397.700 | | 2018-01-03 | 00:00:00 | 15,20 | 15,55 | 15,01 | 15,01 | 1.446.900 | | 2018-01-04 | 00:00:00 | 15,15 | 15,58 | 15,15 | 15,58 | 1.844.000 | | 2018-01-05 | 00:00:00 | 15,50 | 16,00 | 15,28 | 15,66 | 1.718.100 | | 2018-01-08 | 00:00:00 | 15,68 | 15,75 | 15,37 | 15,70 | 991.500 | | 2018-01-09 | 00:00:00 | 15,80 | 15,80 | 15,29 | 15,32 | 1.116.000 | | 2018-01-10 | 00:00:00 | 15,25 | 15,40 | 14,93 | 15,00 | 1.129.300 | | 2018-01-11 | 00:00:00 | 15,01 | 15,20 | 14,35 | 14,60 | 4.080.000 | | 2018-01-12 | 00:00:00 | 14,60 | 14,70 | 14,30 | 14,61 | 1.517.500 | | 2018-01-15 | 00:00:00 | 14,75 | 15,07 | 14,59 | 14,80 | 950.000 | | 2018-01-16 | 00:00:00 | 14,80 | 15,30 | 14,70 | 15,08 | 2.063.300 | | 2018-01-17 | 00:00:00 | 15,17 | 15,70 | 15,08 | 15,63 | 2.263.800 | | 2018-01-18 | 00:00:00 | 15,50 | 16,30 | 15,43 | 16,08 | 2.936.100 | | 2018-01-19 | 00:00:00 | 16,08 | 16,29 | 15,66 | 15,90 | 1.390.800 | | 2018-01-22 | 00:00:00 | 15,93 | 16,24 | 15,93 | 16,13 | 1.173.700 | | 2018-01-23 | 00:00:00 | 16,20 | 16,51 | 15,80 | 16,06 | 1.702.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 > >> |
|
