(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 | | 2018-09-12 | 00:00:00 | 9,74 | 9,84 | 9,58 | 9,62 | 4.576.100 | | 2018-09-13 | 00:00:00 | 9,71 | 9,74 | 9,25 | 9,31 | 4.776.000 | | 2018-09-14 | 00:00:00 | 9,35 | 9,52 | 9,19 | 9,33 | 5.942.200 | | 2018-09-17 | 00:00:00 | 9,30 | 10,20 | 9,18 | 10,01 | 9.119.000 | | 2018-09-18 | 00:00:00 | 10,15 | 10,50 | 10,06 | 10,31 | 5.820.600 | | 2018-09-19 | 00:00:00 | 10,31 | 10,70 | 10,04 | 10,50 | 6.453.900 | | 2018-09-20 | 00:00:00 | 10,76 | 11,10 | 10,72 | 11,09 | 8.249.100 | | 2018-09-21 | 00:00:00 | 11,20 | 11,60 | 11,15 | 11,41 | 6.477.400 | | 2018-09-25 | 00:00:00 | 10,03 | 10,37 | 10,03 | 10,29 | 2.039.700 | | 2018-09-26 | 00:00:00 | 10,75 | 11,16 | 10,73 | 10,90 | 5.865.400 | | 2018-09-27 | 00:00:00 | 11,00 | 11,60 | 10,96 | 11,60 | 6.925.400 | | 2018-09-28 | 00:00:00 | 11,37 | 11,58 | 10,95 | 11,05 | 6.237.200 | | 2018-10-01 | 00:00:00 | 11,16 | 11,36 | 10,57 | 10,61 | 5.657.100 | | 2018-10-02 | 00:00:00 | 11,21 | 11,51 | 11,12 | 11,49 | 7.612.300 | | 2018-10-04 | 00:00:00 | 12,00 | 12,33 | 11,66 | 12,15 | 9.102.400 | | 2018-10-05 | 00:00:00 | 12,50 | 12,60 | 12,10 | 12,40 | 5.839.300 | | 2018-10-09 | 00:00:00 | 14,64 | 15,08 | 14,15 | 14,83 | 9.268.500 | | 2018-10-10 | 00:00:00 | 14,45 | 14,45 | 13,16 | 13,30 | 11.892.000 | | 2018-10-11 | 00:00:00 | 13,80 | 14,05 | 13,30 | 13,54 | 9.601.800 | | 2018-10-15 | 00:00:00 | 14,00 | 14,46 | 13,45 | 14,09 | 12.645.000 | | 2018-10-16 | 00:00:00 | 14,55 | 16,15 | 14,45 | 15,90 | 13.492.600 | | 2018-10-17 | 00:00:00 | 15,53 | 16,97 | 15,52 | 16,25 | 14.488.200 | | 2018-10-18 | 00:00:00 | 16,15 | 16,82 | 16,01 | 16,18 | 10.704.800 | | 2018-10-19 | 00:00:00 | 16,55 | 16,79 | 15,90 | 16,21 | 8.905.700 | | 2018-10-22 | 00:00:00 | 16,56 | 16,78 | 16,32 | 16,60 | 6.175.600 | | 2018-10-23 | 00:00:00 | 16,20 | 16,62 | 16,10 | 16,56 | 5.092.300 | | 2018-10-24 | 00:00:00 | 16,43 | 16,67 | 15,86 | 15,94 | 5.539.900 | | 2018-10-25 | 00:00:00 | 16,15 | 16,78 | 16,07 | 16,45 | 5.901.100 | | 2018-10-26 | 00:00:00 | 16,60 | 18,21 | 16,53 | 18,21 | 11.058.100 | | 2018-10-29 | 00:00:00 | 17,44 | 17,75 | 16,74 | 17,03 | 15.343.300 | | 2018-10-30 | 00:00:00 | 17,38 | 18,41 | 17,03 | 18,41 | 9.228.300 | | 2018-10-31 | 00:00:00 | 18,25 | 18,89 | 17,70 | 18,40 | 11.669.900 | | 2018-11-01 | 00:00:00 | 18,01 | 19,25 | 18,01 | 19,25 | 9.581.200 | | 2018-11-05 | 00:00:00 | 19,35 | 20,41 | 18,65 | 20,40 | 8.912.100 | | 2018-11-06 | 00:00:00 | 19,90 | 21,27 | 19,54 | 20,51 | 11.511.100 | | 2018-11-07 | 00:00:00 | 20,90 | 21,12 | 19,92 | 20,20 | 7.972.600 | | 2018-11-08 | 00:00:00 | 20,41 | 20,54 | 19,49 | 19,77 | 6.390.800 | | 2018-11-09 | 00:00:00 | 19,76 | 20,06 | 19,01 | 19,94 | 9.087.200 | | 2018-11-12 | 00:00:00 | 20,07 | 20,39 | 19,55 | 19,60 | 5.920.700 | | 2018-11-13 | 00:00:00 | 19,75 | 20,01 | 19,11 | 19,55 | 6.111.000 | | 2018-11-14 | 00:00:00 | 19,45 | 20,15 | 19,45 | 20,15 | 5.254.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 > >> |
|
