(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-09 | 00:00:00 | 27,18 | 27,45 | 26,67 | 27,01 | 841.800 | | 2008-04-10 | 00:00:00 | 27,00 | 27,25 | 26,71 | 26,90 | 487.300 | | 2008-04-11 | 00:00:00 | 26,97 | 26,97 | 25,80 | 26,00 | 560.300 | | 2008-04-14 | 00:00:00 | 26,01 | 26,80 | 25,80 | 26,45 | 598.400 | | 2008-04-15 | 00:00:00 | 26,40 | 26,79 | 25,20 | 25,30 | 516.600 | | 2008-04-16 | 00:00:00 | 25,79 | 26,27 | 25,50 | 25,71 | 935.400 | | 2008-04-17 | 00:00:00 | 25,80 | 26,00 | 25,01 | 25,20 | 1.004.200 | | 2008-04-18 | 00:00:00 | 25,21 | 25,70 | 25,21 | 25,43 | 566.900 | | 2008-04-22 | 00:00:00 | 25,43 | 25,50 | 23,80 | 24,31 | 789.100 | | 2008-04-23 | 00:00:00 | 24,46 | 24,70 | 23,83 | 24,10 | 370.500 | | 2008-04-24 | 00:00:00 | 24,12 | 25,04 | 24,04 | 24,90 | 431.300 | | 2008-04-25 | 00:00:00 | 25,00 | 25,15 | 24,31 | 25,14 | 493.000 | | 2008-04-28 | 00:00:00 | 25,01 | 25,71 | 24,91 | 25,55 | 869.300 | | 2008-04-29 | 00:00:00 | 25,50 | 26,10 | 25,40 | 25,95 | 708.000 | | 2008-04-30 | 00:00:00 | 25,31 | 27,49 | 25,23 | 26,34 | 2.083.800 | | 2008-05-02 | 00:00:00 | 28,93 | 28,95 | 27,20 | 28,30 | 1.873.500 | | 2008-05-05 | 00:00:00 | 28,00 | 29,48 | 27,65 | 29,12 | 740.700 | | 2008-05-06 | 00:00:00 | 28,90 | 28,90 | 27,71 | 28,50 | 1.109.600 | | 2008-05-07 | 00:00:00 | 28,88 | 28,88 | 26,93 | 27,16 | 566.500 | | 2008-05-08 | 00:00:00 | 27,26 | 27,70 | 27,03 | 27,57 | 290.400 | | 2008-05-09 | 00:00:00 | 26,91 | 27,29 | 26,50 | 27,00 | 296.300 | | 2008-05-12 | 00:00:00 | 27,15 | 27,27 | 26,22 | 27,17 | 731.700 | | 2008-05-13 | 00:00:00 | 27,02 | 27,60 | 26,35 | 27,00 | 794.100 | | 2008-05-14 | 00:00:00 | 27,27 | 27,65 | 26,62 | 26,94 | 479.600 | | 2008-05-15 | 00:00:00 | 26,90 | 27,72 | 26,74 | 27,60 | 698.200 | | 2008-05-16 | 00:00:00 | 27,70 | 27,70 | 26,66 | 27,14 | 903.700 | | 2008-05-19 | 00:00:00 | 27,00 | 27,30 | 26,44 | 27,00 | 680.300 | | 2008-05-20 | 00:00:00 | 26,90 | 26,97 | 26,27 | 26,48 | 689.000 | | 2008-05-21 | 00:00:00 | 26,53 | 26,58 | 24,79 | 24,82 | 1.156.300 | | 2008-05-23 | 00:00:00 | 24,91 | 25,25 | 24,12 | 24,31 | 704.700 | | 2008-05-26 | 00:00:00 | 24,50 | 24,57 | 23,86 | 23,91 | 437.800 | | 2008-05-27 | 00:00:00 | 23,92 | 24,39 | 23,50 | 24,09 | 1.218.300 | | 2008-05-28 | 00:00:00 | 24,25 | 24,55 | 23,87 | 24,25 | 803.200 | | 2008-05-29 | 00:00:00 | 24,25 | 26,00 | 24,22 | 25,45 | 1.313.200 | | 2008-05-30 | 00:00:00 | 25,79 | 25,79 | 24,75 | 25,22 | 630.300 | | 2008-06-02 | 00:00:00 | 25,00 | 25,00 | 24,00 | 24,19 | 1.394.400 | | 2008-06-03 | 00:00:00 | 24,27 | 24,27 | 23,07 | 23,41 | 761.100 | | 2008-06-04 | 00:00:00 | 23,48 | 24,16 | 23,23 | 23,59 | 698.200 | | 2008-06-05 | 00:00:00 | 23,70 | 24,19 | 23,30 | 23,99 | 759.800 | | 2008-06-06 | 00:00:00 | 23,83 | 23,83 | 22,70 | 23,00 | 775.600 | | 2008-06-09 | 00:00:00 | 23,00 | 23,09 | 22,00 | 22,30 | 912.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
