(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-17 | 00:00:00 | 12,60 | 13,74 | 12,58 | 12,89 | 10.684.200 | | 2018-07-18 | 00:00:00 | 13,18 | 13,57 | 12,90 | 13,22 | 4.859.900 | | 2018-07-19 | 00:00:00 | 13,09 | 13,09 | 12,51 | 12,90 | 3.898.700 | | 2018-07-20 | 00:00:00 | 13,60 | 14,03 | 13,37 | 13,56 | 6.384.100 | | 2018-07-23 | 00:00:00 | 13,56 | 13,78 | 13,12 | 13,60 | 3.196.800 | | 2018-07-24 | 00:00:00 | 13,98 | 14,10 | 13,81 | 13,90 | 3.396.600 | | 2018-07-25 | 00:00:00 | 14,04 | 14,83 | 13,99 | 14,83 | 4.969.900 | | 2018-07-26 | 00:00:00 | 14,72 | 14,95 | 14,40 | 14,63 | 3.061.900 | | 2018-07-27 | 00:00:00 | 14,72 | 14,95 | 14,70 | 14,80 | 2.723.200 | | 2018-07-30 | 00:00:00 | 14,90 | 15,00 | 14,28 | 14,45 | 2.686.000 | | 2018-07-31 | 00:00:00 | 14,45 | 14,45 | 13,72 | 13,81 | 3.348.300 | | 2018-08-01 | 00:00:00 | 13,75 | 13,96 | 13,25 | 13,70 | 3.897.400 | | 2018-08-02 | 00:00:00 | 13,80 | 14,10 | 13,26 | 13,60 | 5.960.600 | | 2018-08-03 | 00:00:00 | 13,70 | 14,63 | 13,66 | 14,44 | 5.619.100 | | 2018-08-06 | 00:00:00 | 14,55 | 14,88 | 14,30 | 14,36 | 3.812.200 | | 2018-08-07 | 00:00:00 | 14,57 | 14,79 | 13,91 | 13,99 | 3.865.900 | | 2018-08-08 | 00:00:00 | 13,87 | 14,24 | 13,30 | 13,39 | 3.673.700 | | 2018-08-09 | 00:00:00 | 13,58 | 13,63 | 12,83 | 13,05 | 4.858.600 | | 2018-08-10 | 00:00:00 | 12,90 | 12,90 | 12,10 | 12,31 | 3.489.300 | | 2018-08-13 | 00:00:00 | 12,10 | 12,41 | 11,76 | 12,41 | 5.154.700 | | 2018-08-14 | 00:00:00 | 12,75 | 12,77 | 12,18 | 12,48 | 3.278.600 | | 2018-08-15 | 00:00:00 | 12,09 | 12,69 | 12,00 | 12,62 | 3.496.300 | | 2018-08-16 | 00:00:00 | 12,80 | 13,12 | 12,48 | 12,55 | 4.188.100 | | 2018-08-17 | 00:00:00 | 12,25 | 12,44 | 12,11 | 12,16 | 2.289.500 | | 2018-08-20 | 00:00:00 | 12,28 | 12,45 | 12,02 | 12,36 | 3.030.000 | | 2018-08-21 | 00:00:00 | 12,21 | 12,27 | 11,06 | 11,14 | 8.217.300 | | 2018-08-22 | 00:00:00 | 11,04 | 11,29 | 10,66 | 11,25 | 6.187.500 | | 2018-08-23 | 00:00:00 | 11,36 | 11,55 | 10,63 | 10,63 | 8.018.800 | | 2018-08-24 | 00:00:00 | 10,95 | 11,09 | 10,35 | 10,39 | 7.585.700 | | 2018-08-27 | 00:00:00 | 10,56 | 10,89 | 10,27 | 10,77 | 6.590.300 | | 2018-08-28 | 00:00:00 | 10,66 | 10,88 | 10,40 | 10,56 | 4.461.700 | | 2018-08-29 | 00:00:00 | 10,65 | 11,30 | 10,55 | 11,22 | 5.942.800 | | 2018-08-30 | 00:00:00 | 11,00 | 11,09 | 10,71 | 10,88 | 4.923.200 | | 2018-08-31 | 00:00:00 | 10,93 | 11,30 | 10,82 | 11,21 | 5.010.200 | | 2018-09-03 | 00:00:00 | 11,04 | 11,15 | 10,82 | 10,86 | 2.831.500 | | 2018-09-04 | 00:00:00 | 10,85 | 11,05 | 10,12 | 10,12 | 7.315.300 | | 2018-09-05 | 00:00:00 | 10,17 | 10,27 | 10,00 | 10,02 | 4.313.800 | | 2018-09-06 | 00:00:00 | 10,24 | 10,29 | 9,71 | 10,04 | 8.148.100 | | 2018-09-10 | 00:00:00 | 10,48 | 10,54 | 9,97 | 10,12 | 6.315.800 | | 2018-09-11 | 00:00:00 | 9,88 | 9,94 | 9,58 | 9,61 | 5.752.800 | | 2018-09-12 | 00:00:00 | 9,74 | 9,84 | 9,58 | 9,62 | 4.576.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 > >> |
|
