(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-23 | 00:00:00 | 14,76 | 15,39 | 14,60 | 15,21 | 1.100.000 | | 2009-07-24 | 00:00:00 | 15,15 | 15,15 | 14,80 | 14,87 | 746.900 | | 2009-07-27 | 00:00:00 | 14,80 | 15,08 | 14,40 | 14,72 | 1.530.900 | | 2009-07-28 | 00:00:00 | 14,60 | 14,78 | 14,16 | 14,20 | 1.399.200 | | 2009-07-29 | 00:00:00 | 14,20 | 14,20 | 13,63 | 13,88 | 1.831.600 | | 2009-07-30 | 00:00:00 | 14,20 | 14,71 | 14,10 | 14,21 | 1.329.600 | | 2009-07-31 | 00:00:00 | 14,20 | 14,35 | 13,70 | 13,73 | 1.508.500 | | 2009-08-03 | 00:00:00 | 14,21 | 14,65 | 14,05 | 14,14 | 1.254.600 | | 2009-08-04 | 00:00:00 | 14,14 | 14,61 | 14,07 | 14,40 | 1.336.700 | | 2009-08-05 | 00:00:00 | 14,37 | 14,58 | 14,03 | 14,30 | 1.376.100 | | 2009-08-06 | 00:00:00 | 14,42 | 14,60 | 14,12 | 14,35 | 527.800 | | 2009-08-07 | 00:00:00 | 14,50 | 15,94 | 14,47 | 15,80 | 3.177.800 | | 2009-08-10 | 00:00:00 | 15,81 | 16,90 | 15,81 | 15,95 | 2.609.100 | | 2009-08-11 | 00:00:00 | 15,82 | 16,20 | 15,51 | 15,90 | 1.296.900 | | 2009-08-12 | 00:00:00 | 16,65 | 17,99 | 16,51 | 17,90 | 4.167.800 | | 2009-08-13 | 00:00:00 | 18,41 | 19,51 | 18,09 | 18,73 | 5.293.400 | | 2009-08-14 | 00:00:00 | 18,91 | 18,95 | 18,11 | 18,40 | 2.128.500 | | 2009-08-17 | 00:00:00 | 17,69 | 18,65 | 17,40 | 18,44 | 1.499.500 | | 2009-08-18 | 00:00:00 | 18,57 | 20,23 | 18,57 | 20,02 | 2.683.200 | | 2009-08-19 | 00:00:00 | 19,78 | 21,30 | 19,54 | 20,50 | 4.519.000 | | 2009-08-20 | 00:00:00 | 20,40 | 20,95 | 19,64 | 19,90 | 3.377.900 | | 2009-08-21 | 00:00:00 | 20,10 | 20,35 | 19,61 | 19,90 | 2.199.800 | | 2009-08-24 | 00:00:00 | 20,00 | 20,42 | 19,55 | 19,84 | 1.410.100 | | 2009-08-25 | 00:00:00 | 19,10 | 19,25 | 18,18 | 18,31 | 5.154.900 | | 2009-08-26 | 00:00:00 | 18,52 | 18,71 | 17,80 | 18,50 | 2.148.600 | | 2009-08-27 | 00:00:00 | 18,63 | 18,70 | 18,22 | 18,30 | 1.315.000 | | 2009-08-28 | 00:00:00 | 18,44 | 18,50 | 17,96 | 18,00 | 1.556.500 | | 2009-08-31 | 00:00:00 | 17,84 | 17,97 | 17,35 | 17,35 | 2.225.000 | | 2009-09-01 | 00:00:00 | 17,45 | 18,18 | 17,44 | 18,04 | 1.731.800 | | 2009-09-02 | 00:00:00 | 18,25 | 18,40 | 17,51 | 17,58 | 2.095.800 | | 2009-09-03 | 00:00:00 | 17,80 | 18,09 | 17,60 | 18,09 | 825.700 | | 2009-09-04 | 00:00:00 | 18,40 | 18,49 | 18,07 | 18,13 | 1.118.300 | | 2009-09-08 | 00:00:00 | 18,39 | 18,60 | 18,13 | 18,52 | 595.700 | | 2009-09-09 | 00:00:00 | 18,60 | 18,65 | 18,21 | 18,33 | 615.100 | | 2009-09-10 | 00:00:00 | 18,31 | 18,46 | 18,01 | 18,13 | 1.123.900 | | 2009-09-11 | 00:00:00 | 18,18 | 18,47 | 18,05 | 18,19 | 754.200 | | 2009-09-14 | 00:00:00 | 18,08 | 18,60 | 17,81 | 18,60 | 887.200 | | 2009-09-15 | 00:00:00 | 18,70 | 18,89 | 18,33 | 18,36 | 998.600 | | 2009-09-16 | 00:00:00 | 18,83 | 18,90 | 18,49 | 18,75 | 1.658.800 | | 2009-09-17 | 00:00:00 | 18,63 | 18,89 | 18,40 | 18,55 | 1.109.400 | | 2009-09-18 | 00:00:00 | 18,60 | 18,80 | 18,52 | 18,80 | 603.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
