(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-22 | 00:00:00 | 20,98 | 21,17 | 20,35 | 20,50 | 2.018.100 | | 2018-03-23 | 00:00:00 | 20,25 | 21,47 | 20,01 | 21,25 | 1.942.300 | | 2018-03-26 | 00:00:00 | 21,56 | 21,90 | 21,16 | 21,68 | 1.626.200 | | 2018-03-27 | 00:00:00 | 21,83 | 21,90 | 21,20 | 21,40 | 1.191.800 | | 2018-03-28 | 00:00:00 | 21,40 | 21,40 | 20,52 | 20,87 | 1.587.600 | | 2018-03-29 | 00:00:00 | 21,01 | 21,94 | 21,00 | 21,65 | 2.053.400 | | 2018-04-02 | 00:00:00 | 21,47 | 22,00 | 21,16 | 21,35 | 1.293.900 | | 2018-04-03 | 00:00:00 | 21,50 | 21,81 | 21,31 | 21,34 | 827.900 | | 2018-04-04 | 00:00:00 | 21,00 | 21,00 | 20,14 | 20,56 | 2.052.700 | | 2018-04-05 | 00:00:00 | 21,23 | 21,38 | 20,74 | 20,99 | 1.496.000 | | 2018-04-06 | 00:00:00 | 21,30 | 24,47 | 21,30 | 23,89 | 5.519.500 | | 2018-04-09 | 00:00:00 | 23,93 | 24,80 | 22,81 | 22,91 | 3.142.300 | | 2018-04-10 | 00:00:00 | 23,35 | 23,53 | 22,21 | 22,45 | 1.637.500 | | 2018-04-11 | 00:00:00 | 22,58 | 22,58 | 21,72 | 21,81 | 2.221.200 | | 2018-04-12 | 00:00:00 | 22,02 | 22,35 | 21,55 | 22,00 | 1.961.900 | | 2018-04-13 | 00:00:00 | 22,01 | 22,21 | 20,78 | 21,20 | 2.840.000 | | 2018-04-16 | 00:00:00 | 21,20 | 21,39 | 20,52 | 20,52 | 2.250.600 | | 2018-04-17 | 00:00:00 | 20,82 | 22,08 | 20,80 | 22,03 | 2.424.400 | | 2018-04-18 | 00:00:00 | 22,29 | 22,99 | 22,29 | 22,74 | 1.952.700 | | 2018-04-19 | 00:00:00 | 22,50 | 22,50 | 20,81 | 21,21 | 4.291.000 | | 2018-04-20 | 00:00:00 | 21,20 | 21,20 | 20,22 | 20,55 | 2.929.800 | | 2018-04-23 | 00:00:00 | 20,70 | 21,37 | 20,15 | 21,04 | 1.934.400 | | 2018-04-24 | 00:00:00 | 21,55 | 21,76 | 20,47 | 20,50 | 2.815.100 | | 2018-04-25 | 00:00:00 | 20,24 | 20,29 | 19,15 | 19,15 | 3.823.800 | | 2018-04-26 | 00:00:00 | 19,25 | 19,78 | 19,00 | 19,28 | 2.249.400 | | 2018-04-27 | 00:00:00 | 19,50 | 19,84 | 19,31 | 19,50 | 2.375.400 | | 2018-04-30 | 00:00:00 | 19,60 | 19,77 | 19,23 | 19,42 | 1.646.400 | | 2018-05-02 | 00:00:00 | 19,20 | 19,29 | 18,11 | 18,30 | 2.915.000 | | 2018-05-03 | 00:00:00 | 18,48 | 18,49 | 17,35 | 17,44 | 2.978.600 | | 2018-05-04 | 00:00:00 | 17,20 | 18,40 | 16,72 | 18,25 | 6.163.800 | | 2018-05-07 | 00:00:00 | 18,47 | 18,64 | 17,10 | 17,24 | 3.231.200 | | 2018-05-08 | 00:00:00 | 17,24 | 17,40 | 16,86 | 16,86 | 2.122.500 | | 2018-05-09 | 00:00:00 | 17,10 | 17,27 | 15,07 | 15,20 | 7.167.200 | | 2018-05-10 | 00:00:00 | 15,40 | 16,64 | 15,30 | 16,29 | 5.645.000 | | 2018-05-11 | 00:00:00 | 16,33 | 16,64 | 15,32 | 15,78 | 3.495.500 | | 2018-05-14 | 00:00:00 | 15,99 | 16,20 | 14,95 | 15,05 | 3.250.400 | | 2018-05-15 | 00:00:00 | 14,55 | 14,90 | 14,03 | 14,90 | 3.356.600 | | 2018-05-16 | 00:00:00 | 15,11 | 15,32 | 14,67 | 14,87 | 2.318.100 | | 2018-05-17 | 00:00:00 | 15,15 | 15,20 | 14,00 | 14,15 | 3.167.300 | | 2018-05-18 | 00:00:00 | 13,85 | 14,32 | 13,25 | 14,21 | 2.849.600 | | 2018-05-21 | 00:00:00 | 14,86 | 14,90 | 14,20 | 14,74 | 2.641.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 > >> |
|
