(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 | | 2007-06-14 | 00:00:00 | 61,90 | 62,20 | 61,15 | 61,29 | 252.100 | | 2007-06-15 | 00:00:00 | 61,58 | 62,40 | 61,54 | 62,14 | 266.800 | | 2007-06-18 | 00:00:00 | 62,20 | 64,20 | 62,20 | 63,79 | 624.400 | | 2007-06-19 | 00:00:00 | 63,80 | 65,59 | 63,80 | 65,37 | 570.000 | | 2007-06-20 | 00:00:00 | 64,69 | 65,60 | 63,55 | 65,47 | 722.200 | | 2007-06-21 | 00:00:00 | 65,00 | 65,10 | 64,45 | 64,75 | 382.600 | | 2007-06-22 | 00:00:00 | 64,69 | 64,69 | 63,11 | 64,10 | 613.000 | | 2007-06-25 | 00:00:00 | 63,99 | 65,10 | 63,23 | 64,01 | 490.500 | | 2007-06-26 | 00:00:00 | 64,17 | 64,20 | 63,65 | 63,65 | 278.100 | | 2007-06-27 | 00:00:00 | 63,46 | 64,19 | 62,20 | 64,14 | 487.400 | | 2007-06-28 | 00:00:00 | 63,66 | 64,60 | 63,66 | 63,86 | 293.800 | | 2007-06-29 | 00:00:00 | 64,10 | 64,89 | 62,80 | 63,81 | 226.900 | | 2007-07-02 | 00:00:00 | 63,81 | 63,81 | 62,81 | 63,00 | 319.700 | | 2007-07-03 | 00:00:00 | 63,30 | 63,60 | 62,25 | 62,25 | 250.200 | | 2007-07-04 | 00:00:00 | 62,21 | 62,40 | 60,81 | 60,85 | 335.600 | | 2007-07-05 | 00:00:00 | 61,09 | 62,07 | 60,20 | 61,98 | 333.800 | | 2007-07-06 | 00:00:00 | 59,90 | 59,90 | 59,90 | 59,90 | 806.900 | | 2007-07-10 | 00:00:00 | 59,19 | 59,19 | 57,77 | 57,98 | 677.700 | | 2007-07-11 | 00:00:00 | 58,09 | 58,30 | 57,22 | 57,35 | 634.500 | | 2007-07-12 | 00:00:00 | 57,51 | 58,13 | 56,40 | 57,70 | 1.175.900 | | 2007-07-13 | 00:00:00 | 57,95 | 58,40 | 57,41 | 57,79 | 530.500 | | 2007-07-16 | 00:00:00 | 58,19 | 58,19 | 57,02 | 57,44 | 601.100 | | 2007-07-17 | 00:00:00 | 57,52 | 57,90 | 56,39 | 56,39 | 780.100 | | 2007-07-18 | 00:00:00 | 53,20 | 55,40 | 52,88 | 54,90 | 1.950.700 | | 2007-07-19 | 00:00:00 | 55,17 | 55,43 | 52,68 | 52,68 | 1.287.000 | | 2007-07-20 | 00:00:00 | 53,73 | 53,73 | 51,90 | 52,05 | 974.100 | | 2007-07-23 | 00:00:00 | 52,10 | 52,10 | 50,50 | 50,76 | 728.300 | | 2007-07-24 | 00:00:00 | 50,55 | 50,55 | 49,05 | 50,00 | 1.112.000 | | 2007-07-25 | 00:00:00 | 50,44 | 50,44 | 47,90 | 48,32 | 822.100 | | 2007-07-26 | 00:00:00 | 47,28 | 48,98 | 46,20 | 48,00 | 1.048.000 | | 2007-07-27 | 00:00:00 | 47,90 | 49,40 | 47,60 | 47,60 | 697.500 | | 2007-07-30 | 00:00:00 | 48,00 | 48,70 | 47,32 | 47,60 | 520.600 | | 2007-07-31 | 00:00:00 | 47,96 | 48,38 | 46,51 | 46,51 | 567.100 | | 2007-08-01 | 00:00:00 | 46,51 | 46,79 | 45,20 | 46,19 | 713.700 | | 2007-08-02 | 00:00:00 | 46,69 | 47,10 | 46,01 | 46,70 | 437.000 | | 2007-08-03 | 00:00:00 | 46,70 | 47,00 | 45,15 | 45,56 | 415.000 | | 2007-08-06 | 00:00:00 | 45,87 | 46,83 | 44,66 | 46,36 | 460.400 | | 2007-08-07 | 00:00:00 | 46,69 | 47,80 | 46,30 | 47,80 | 451.400 | | 2007-08-08 | 00:00:00 | 48,30 | 48,40 | 47,00 | 47,49 | 603.000 | | 2007-08-09 | 00:00:00 | 46,47 | 49,00 | 45,05 | 48,70 | 695.500 | | 2007-08-10 | 00:00:00 | 47,11 | 49,64 | 47,00 | 49,39 | 1.544.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
