(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 | | 2018-05-21 | 00:00:00 | 14,86 | 14,90 | 14,20 | 14,74 | 2.641.200 | | 2018-05-22 | 00:00:00 | 14,94 | 15,23 | 14,59 | 15,00 | 4.027.300 | | 2018-05-23 | 00:00:00 | 14,68 | 14,89 | 14,15 | 14,20 | 2.460.900 | | 2018-05-24 | 00:00:00 | 13,80 | 14,67 | 13,56 | 14,15 | 2.895.300 | | 2018-05-25 | 00:00:00 | 14,51 | 14,88 | 14,25 | 14,39 | 2.207.900 | | 2018-05-28 | 00:00:00 | 14,40 | 14,44 | 13,18 | 13,25 | 1.824.900 | | 2018-05-29 | 00:00:00 | 13,70 | 14,34 | 13,50 | 13,91 | 3.250.300 | | 2018-05-30 | 00:00:00 | 13,95 | 14,45 | 13,24 | 13,49 | 3.339.300 | | 2018-06-01 | 00:00:00 | 13,67 | 13,96 | 12,94 | 13,29 | 2.911.000 | | 2018-06-04 | 00:00:00 | 13,47 | 14,34 | 13,47 | 14,30 | 2.737.500 | | 2018-06-05 | 00:00:00 | 14,36 | 14,36 | 13,41 | 13,53 | 2.936.800 | | 2018-06-06 | 00:00:00 | 13,55 | 13,55 | 12,69 | 12,80 | 3.905.100 | | 2018-06-07 | 00:00:00 | 12,40 | 12,43 | 11,56 | 11,97 | 3.934.000 | | 2018-06-08 | 00:00:00 | 12,09 | 12,45 | 11,62 | 12,25 | 2.815.900 | | 2018-06-11 | 00:00:00 | 12,36 | 12,93 | 12,06 | 12,24 | 2.620.300 | | 2018-06-12 | 00:00:00 | 12,30 | 12,60 | 11,97 | 12,35 | 2.201.500 | | 2018-06-13 | 00:00:00 | 12,44 | 12,90 | 12,18 | 12,50 | 4.306.000 | | 2018-06-14 | 00:00:00 | 12,63 | 12,85 | 12,00 | 12,10 | 3.185.100 | | 2018-06-15 | 00:00:00 | 12,03 | 12,20 | 11,28 | 11,45 | 2.856.200 | | 2018-06-18 | 00:00:00 | 11,30 | 11,45 | 11,02 | 11,10 | 1.802.200 | | 2018-06-19 | 00:00:00 | 10,90 | 11,99 | 10,76 | 11,74 | 3.358.000 | | 2018-06-20 | 00:00:00 | 12,01 | 12,35 | 11,62 | 11,80 | 2.695.100 | | 2018-06-21 | 00:00:00 | 11,73 | 11,91 | 11,28 | 11,55 | 1.680.300 | | 2018-06-22 | 00:00:00 | 11,42 | 11,68 | 10,95 | 11,09 | 2.646.700 | | 2018-06-25 | 00:00:00 | 11,16 | 11,27 | 10,50 | 10,61 | 3.233.900 | | 2018-06-26 | 00:00:00 | 10,65 | 10,88 | 10,32 | 10,47 | 3.129.300 | | 2018-06-27 | 00:00:00 | 10,30 | 10,43 | 9,90 | 10,18 | 4.254.000 | | 2018-06-28 | 00:00:00 | 10,05 | 10,76 | 10,01 | 10,65 | 4.426.700 | | 2018-06-29 | 00:00:00 | 10,85 | 10,99 | 10,30 | 10,42 | 3.346.500 | | 2018-07-02 | 00:00:00 | 10,30 | 10,33 | 10,00 | 10,12 | 1.841.300 | | 2018-07-03 | 00:00:00 | 10,24 | 10,70 | 10,16 | 10,20 | 3.651.600 | | 2018-07-04 | 00:00:00 | 10,25 | 10,64 | 10,08 | 10,50 | 2.489.100 | | 2018-07-05 | 00:00:00 | 10,70 | 10,79 | 10,25 | 10,61 | 2.715.600 | | 2018-07-06 | 00:00:00 | 10,69 | 11,26 | 10,61 | 11,12 | 3.994.700 | | 2018-07-09 | 00:00:00 | 11,12 | 11,12 | 11,12 | 11,12 | 0 | | 2018-07-10 | 00:00:00 | 11,32 | 11,39 | 10,91 | 10,97 | 1.750.700 | | 2018-07-11 | 00:00:00 | 10,90 | 11,06 | 10,67 | 10,67 | 1.599.800 | | 2018-07-12 | 00:00:00 | 10,81 | 11,12 | 10,76 | 11,09 | 2.410.700 | | 2018-07-13 | 00:00:00 | 11,08 | 11,32 | 10,94 | 11,21 | 2.337.700 | | 2018-07-16 | 00:00:00 | 11,50 | 12,58 | 11,47 | 12,51 | 8.036.400 | | 2018-07-17 | 00:00:00 | 12,60 | 13,74 | 12,58 | 12,89 | 10.684.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 > >> |
|
