(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-05 | 00:00:00 | 16,75 | 19,10 | 16,75 | 19,10 | 3.062.500 | | 2008-08-06 | 00:00:00 | 19,20 | 19,43 | 18,15 | 18,55 | 1.851.100 | | 2008-08-07 | 00:00:00 | 17,45 | 17,98 | 15,83 | 15,96 | 2.004.000 | | 2008-08-08 | 00:00:00 | 16,35 | 17,45 | 16,33 | 16,77 | 1.940.400 | | 2008-08-11 | 00:00:00 | 16,61 | 17,38 | 16,12 | 16,36 | 1.475.500 | | 2008-08-12 | 00:00:00 | 16,36 | 17,15 | 15,80 | 16,16 | 1.044.200 | | 2008-08-13 | 00:00:00 | 16,18 | 16,49 | 15,02 | 15,25 | 2.622.300 | | 2008-08-14 | 00:00:00 | 15,50 | 15,76 | 15,12 | 15,76 | 1.379.700 | | 2008-08-15 | 00:00:00 | 15,85 | 16,30 | 15,19 | 15,23 | 1.595.800 | | 2008-08-18 | 00:00:00 | 15,41 | 15,80 | 15,03 | 15,03 | 791.000 | | 2008-08-19 | 00:00:00 | 15,22 | 15,35 | 14,68 | 14,68 | 1.495.800 | | 2008-08-20 | 00:00:00 | 14,77 | 15,00 | 14,20 | 14,30 | 1.680.600 | | 2008-08-21 | 00:00:00 | 14,16 | 14,16 | 13,82 | 13,82 | 852.400 | | 2008-08-22 | 00:00:00 | 14,20 | 14,50 | 14,04 | 14,10 | 691.500 | | 2008-08-25 | 00:00:00 | 13,93 | 14,90 | 13,50 | 14,30 | 960.800 | | 2008-08-26 | 00:00:00 | 14,50 | 14,95 | 13,90 | 14,18 | 978.300 | | 2008-08-27 | 00:00:00 | 14,00 | 14,00 | 13,66 | 13,99 | 939.500 | | 2008-08-28 | 00:00:00 | 13,99 | 14,47 | 13,84 | 14,26 | 1.089.400 | | 2008-08-29 | 00:00:00 | 14,00 | 14,89 | 13,93 | 14,66 | 1.434.800 | | 2008-09-01 | 00:00:00 | 14,80 | 15,10 | 14,71 | 14,99 | 641.700 | | 2008-09-02 | 00:00:00 | 15,75 | 15,80 | 14,77 | 14,85 | 1.277.300 | | 2008-09-03 | 00:00:00 | 15,14 | 15,38 | 14,40 | 14,85 | 1.308.100 | | 2008-09-04 | 00:00:00 | 14,85 | 14,86 | 14,13 | 14,13 | 1.034.200 | | 2008-09-05 | 00:00:00 | 14,13 | 15,10 | 14,13 | 14,61 | 1.127.500 | | 2008-09-08 | 00:00:00 | 14,59 | 14,69 | 13,92 | 14,40 | 1.376.900 | | 2008-09-09 | 00:00:00 | 14,82 | 15,05 | 14,30 | 14,40 | 807.900 | | 2008-09-10 | 00:00:00 | 14,45 | 14,70 | 14,15 | 14,15 | 1.068.000 | | 2008-09-11 | 00:00:00 | 14,16 | 14,60 | 13,71 | 14,51 | 1.108.900 | | 2008-09-12 | 00:00:00 | 14,45 | 16,49 | 14,26 | 15,85 | 1.242.500 | | 2008-09-15 | 00:00:00 | 15,62 | 16,15 | 14,75 | 15,64 | 1.469.500 | | 2008-09-16 | 00:00:00 | 15,30 | 17,10 | 15,30 | 17,10 | 1.552.300 | | 2008-09-17 | 00:00:00 | 17,01 | 17,01 | 14,80 | 14,86 | 1.344.100 | | 2008-09-18 | 00:00:00 | 15,07 | 15,66 | 13,83 | 14,90 | 1.401.100 | | 2008-09-19 | 00:00:00 | 15,51 | 15,56 | 14,62 | 14,92 | 1.310.500 | | 2008-09-22 | 00:00:00 | 15,10 | 15,10 | 13,56 | 13,68 | 1.548.200 | | 2008-09-23 | 00:00:00 | 13,95 | 14,27 | 13,31 | 13,40 | 1.629.700 | | 2008-09-24 | 00:00:00 | 13,59 | 13,72 | 13,02 | 13,29 | 910.800 | | 2008-09-25 | 00:00:00 | 13,49 | 13,87 | 13,00 | 13,15 | 1.502.200 | | 2008-09-26 | 00:00:00 | 13,30 | 13,56 | 12,72 | 12,90 | 1.253.200 | | 2008-09-29 | 00:00:00 | 13,00 | 13,00 | 10,87 | 11,51 | 921.000 | | 2008-09-30 | 00:00:00 | 11,48 | 12,50 | 11,48 | 11,95 | 668.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
