(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 | | 2018-01-23 | 00:00:00 | 16,20 | 16,51 | 15,80 | 16,06 | 1.702.700 | | 2018-01-24 | 00:00:00 | 16,32 | 17,00 | 16,24 | 17,00 | 2.651.500 | | 2018-01-25 | 00:00:00 | 17,00 | 17,00 | 17,00 | 17,00 | 0 | | 2018-01-26 | 00:00:00 | 18,00 | 18,10 | 17,09 | 17,75 | 2.076.700 | | 2018-01-29 | 00:00:00 | 17,50 | 18,35 | 17,33 | 18,17 | 1.659.400 | | 2018-01-30 | 00:00:00 | 18,18 | 18,41 | 17,71 | 18,03 | 1.911.000 | | 2018-01-31 | 00:00:00 | 18,18 | 18,68 | 18,11 | 18,11 | 2.104.500 | | 2018-02-01 | 00:00:00 | 18,10 | 18,45 | 17,90 | 18,24 | 1.417.000 | | 2018-02-02 | 00:00:00 | 18,00 | 18,07 | 17,40 | 17,79 | 2.018.100 | | 2018-02-05 | 00:00:00 | 17,70 | 17,85 | 17,23 | 17,25 | 1.405.500 | | 2018-02-06 | 00:00:00 | 17,05 | 17,75 | 16,67 | 17,75 | 2.525.100 | | 2018-02-07 | 00:00:00 | 17,80 | 17,96 | 17,61 | 17,75 | 1.441.100 | | 2018-02-08 | 00:00:00 | 17,80 | 18,15 | 17,12 | 17,15 | 1.645.000 | | 2018-02-09 | 00:00:00 | 17,25 | 17,25 | 15,90 | 16,55 | 3.073.300 | | 2018-02-14 | 00:00:00 | 17,05 | 17,39 | 17,00 | 17,25 | 1.784.300 | | 2018-02-15 | 00:00:00 | 17,26 | 17,54 | 16,89 | 16,95 | 1.177.500 | | 2018-02-16 | 00:00:00 | 17,03 | 17,24 | 16,70 | 17,02 | 1.230.600 | | 2018-02-19 | 00:00:00 | 17,05 | 17,14 | 16,89 | 17,12 | 301.000 | | 2018-02-20 | 00:00:00 | 17,11 | 17,21 | 16,79 | 17,08 | 1.796.700 | | 2018-02-21 | 00:00:00 | 17,00 | 17,82 | 16,98 | 17,46 | 2.204.200 | | 2018-02-22 | 00:00:00 | 17,49 | 18,06 | 17,49 | 18,06 | 1.523.300 | | 2018-02-23 | 00:00:00 | 18,25 | 19,07 | 18,11 | 19,07 | 1.879.300 | | 2018-02-26 | 00:00:00 | 19,26 | 19,97 | 19,25 | 19,60 | 2.017.300 | | 2018-02-27 | 00:00:00 | 19,60 | 20,05 | 19,42 | 19,61 | 1.858.900 | | 2018-02-28 | 00:00:00 | 19,70 | 19,86 | 18,93 | 19,20 | 1.576.500 | | 2018-03-01 | 00:00:00 | 19,17 | 19,42 | 18,55 | 19,10 | 1.003.500 | | 2018-03-02 | 00:00:00 | 18,78 | 19,08 | 18,29 | 19,02 | 908.400 | | 2018-03-05 | 00:00:00 | 19,08 | 19,29 | 18,65 | 18,90 | 1.255.600 | | 2018-03-06 | 00:00:00 | 19,19 | 19,29 | 18,51 | 19,04 | 1.370.200 | | 2018-03-07 | 00:00:00 | 19,10 | 19,25 | 18,13 | 18,60 | 2.103.400 | | 2018-03-08 | 00:00:00 | 18,70 | 19,50 | 18,51 | 19,35 | 2.198.900 | | 2018-03-09 | 00:00:00 | 19,40 | 20,72 | 19,38 | 20,72 | 1.954.100 | | 2018-03-12 | 00:00:00 | 20,73 | 21,85 | 20,73 | 21,60 | 2.135.200 | | 2018-03-13 | 00:00:00 | 21,83 | 22,22 | 21,24 | 21,62 | 2.561.600 | | 2018-03-14 | 00:00:00 | 21,62 | 21,91 | 20,82 | 20,91 | 1.625.900 | | 2018-03-15 | 00:00:00 | 20,92 | 21,20 | 20,47 | 21,10 | 1.063.900 | | 2018-03-16 | 00:00:00 | 21,15 | 21,95 | 21,11 | 21,57 | 1.388.300 | | 2018-03-19 | 00:00:00 | 21,63 | 21,63 | 20,65 | 20,92 | 1.329.900 | | 2018-03-20 | 00:00:00 | 21,04 | 21,37 | 20,59 | 20,83 | 1.589.600 | | 2018-03-21 | 00:00:00 | 21,30 | 21,30 | 20,56 | 20,90 | 1.935.700 | | 2018-03-22 | 00:00:00 | 20,98 | 21,17 | 20,35 | 20,50 | 2.018.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 > >> |
|
