(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 | | 2008-02-12 | 00:00:00 | 34,13 | 35,19 | 34,13 | 34,60 | 875.400 | | 2008-02-13 | 00:00:00 | 34,56 | 35,49 | 34,50 | 35,49 | 966.300 | | 2008-02-14 | 00:00:00 | 35,49 | 35,60 | 33,78 | 33,78 | 595.400 | | 2008-02-15 | 00:00:00 | 32,50 | 33,50 | 32,00 | 32,10 | 1.105.900 | | 2008-02-18 | 00:00:00 | 32,11 | 32,57 | 32,10 | 32,12 | 1.019.400 | | 2008-02-19 | 00:00:00 | 32,31 | 32,85 | 30,52 | 30,52 | 1.206.600 | | 2008-02-20 | 00:00:00 | 30,60 | 31,29 | 30,00 | 31,29 | 604.900 | | 2008-02-21 | 00:00:00 | 31,52 | 31,83 | 30,00 | 30,30 | 1.260.700 | | 2008-02-22 | 00:00:00 | 30,50 | 30,50 | 29,51 | 30,29 | 1.604.300 | | 2008-02-25 | 00:00:00 | 30,25 | 30,87 | 30,00 | 30,60 | 1.003.300 | | 2008-02-26 | 00:00:00 | 30,74 | 30,74 | 30,00 | 30,20 | 969.500 | | 2008-02-27 | 00:00:00 | 30,20 | 30,59 | 29,94 | 30,20 | 1.005.700 | | 2008-02-28 | 00:00:00 | 30,03 | 30,39 | 29,98 | 30,00 | 574.000 | | 2008-02-29 | 00:00:00 | 29,95 | 29,95 | 29,25 | 29,28 | 806.400 | | 2008-03-03 | 00:00:00 | 29,28 | 29,65 | 28,82 | 29,65 | 797.700 | | 2008-03-04 | 00:00:00 | 29,60 | 29,60 | 28,85 | 29,00 | 631.000 | | 2008-03-05 | 00:00:00 | 29,10 | 29,40 | 28,35 | 28,82 | 1.182.500 | | 2008-03-06 | 00:00:00 | 28,81 | 29,00 | 27,70 | 27,73 | 874.700 | | 2008-03-07 | 00:00:00 | 27,40 | 27,40 | 26,51 | 27,00 | 775.900 | | 2008-03-10 | 00:00:00 | 27,00 | 27,10 | 25,75 | 25,99 | 687.700 | | 2008-03-11 | 00:00:00 | 26,25 | 26,60 | 25,75 | 26,40 | 762.700 | | 2008-03-12 | 00:00:00 | 26,55 | 26,95 | 25,85 | 26,19 | 939.700 | | 2008-03-13 | 00:00:00 | 26,04 | 26,04 | 25,15 | 26,00 | 595.700 | | 2008-03-14 | 00:00:00 | 26,00 | 26,44 | 24,90 | 25,40 | 1.316.100 | | 2008-03-17 | 00:00:00 | 24,50 | 25,80 | 24,21 | 25,70 | 585.600 | | 2008-03-18 | 00:00:00 | 26,09 | 27,99 | 25,73 | 27,74 | 1.050.700 | | 2008-03-19 | 00:00:00 | 27,64 | 28,30 | 27,10 | 27,33 | 595.700 | | 2008-03-20 | 00:00:00 | 27,50 | 28,30 | 26,45 | 27,98 | 718.900 | | 2008-03-24 | 00:00:00 | 28,06 | 29,40 | 28,00 | 29,19 | 785.200 | | 2008-03-25 | 00:00:00 | 29,51 | 29,70 | 28,51 | 29,29 | 653.600 | | 2008-03-26 | 00:00:00 | 29,15 | 29,45 | 27,62 | 27,70 | 772.000 | | 2008-03-27 | 00:00:00 | 28,25 | 28,79 | 27,80 | 28,70 | 546.400 | | 2008-03-28 | 00:00:00 | 28,60 | 28,70 | 27,80 | 28,10 | 385.500 | | 2008-03-31 | 00:00:00 | 27,90 | 27,90 | 26,04 | 26,09 | 876.800 | | 2008-04-01 | 00:00:00 | 26,45 | 27,68 | 26,35 | 27,49 | 660.700 | | 2008-04-02 | 00:00:00 | 27,50 | 28,15 | 27,17 | 27,17 | 465.900 | | 2008-04-03 | 00:00:00 | 27,40 | 27,60 | 26,48 | 27,44 | 510.000 | | 2008-04-04 | 00:00:00 | 27,40 | 27,85 | 26,70 | 27,12 | 317.700 | | 2008-04-07 | 00:00:00 | 27,21 | 27,21 | 26,82 | 27,17 | 423.100 | | 2008-04-08 | 00:00:00 | 26,90 | 27,31 | 26,42 | 27,20 | 296.900 | | 2008-04-09 | 00:00:00 | 27,18 | 27,45 | 26,67 | 27,01 | 841.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
