(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-17 | 00:00:00 | 21,23 | 22,33 | 21,16 | 22,19 | 1.971.200 | | 2009-11-18 | 00:00:00 | 22,38 | 22,87 | 21,97 | 21,97 | 2.311.500 | | 2009-11-19 | 00:00:00 | 21,50 | 22,59 | 21,30 | 22,59 | 2.079.700 | | 2009-11-23 | 00:00:00 | 22,80 | 23,15 | 22,70 | 23,10 | 1.780.100 | | 2009-11-24 | 00:00:00 | 23,01 | 23,49 | 22,61 | 23,30 | 2.131.300 | | 2009-11-25 | 00:00:00 | 23,40 | 23,47 | 22,80 | 23,40 | 1.728.800 | | 2009-11-26 | 00:00:00 | 23,15 | 23,15 | 22,73 | 23,00 | 1.302.500 | | 2009-11-27 | 00:00:00 | 22,73 | 23,20 | 22,62 | 23,09 | 912.100 | | 2009-11-30 | 00:00:00 | 23,09 | 25,01 | 22,86 | 25,01 | 6.200.900 | | 2009-12-01 | 00:00:00 | 24,40 | 24,79 | 24,24 | 24,37 | 3.115.500 | | 2009-12-02 | 00:00:00 | 24,65 | 25,10 | 24,46 | 25,09 | 2.479.200 | | 2009-12-03 | 00:00:00 | 25,60 | 25,77 | 24,73 | 24,95 | 1.711.100 | | 2009-12-04 | 00:00:00 | 25,17 | 26,13 | 24,80 | 25,13 | 1.887.800 | | 2009-12-07 | 00:00:00 | 25,60 | 26,55 | 25,40 | 26,49 | 1.899.000 | | 2009-12-08 | 00:00:00 | 26,28 | 27,74 | 26,10 | 27,29 | 2.754.800 | | 2009-12-09 | 00:00:00 | 27,50 | 27,92 | 26,30 | 26,40 | 2.999.400 | | 2009-12-10 | 00:00:00 | 26,80 | 27,30 | 26,80 | 27,10 | 1.449.900 | | 2009-12-11 | 00:00:00 | 27,40 | 27,60 | 26,90 | 27,34 | 1.553.400 | | 2009-12-14 | 00:00:00 | 27,49 | 27,49 | 26,50 | 26,50 | 2.827.300 | | 2009-12-15 | 00:00:00 | 26,43 | 26,45 | 25,51 | 25,70 | 1.427.300 | | 2009-12-16 | 00:00:00 | 26,08 | 26,72 | 25,55 | 26,14 | 2.690.200 | | 2009-12-17 | 00:00:00 | 26,10 | 26,77 | 25,15 | 25,45 | 1.578.400 | | 2009-12-18 | 00:00:00 | 25,71 | 25,79 | 24,41 | 24,42 | 1.712.000 | | 2009-12-21 | 00:00:00 | 25,00 | 25,29 | 24,12 | 24,37 | 1.604.500 | | 2009-12-22 | 00:00:00 | 24,71 | 25,54 | 24,54 | 25,54 | 1.311.700 | | 2009-12-23 | 00:00:00 | 25,94 | 26,40 | 25,37 | 26,25 | 2.025.000 | | 2009-12-28 | 00:00:00 | 26,35 | 26,50 | 25,76 | 25,84 | 822.100 | | 2009-12-29 | 00:00:00 | 25,94 | 26,08 | 25,42 | 25,95 | 576.400 | | 2009-12-30 | 00:00:00 | 25,70 | 26,08 | 25,60 | 26,08 | 1.158.500 | | 2010-01-04 | 00:00:00 | 26,30 | 26,40 | 26,06 | 26,30 | 1.155.600 | | 2010-01-05 | 00:00:00 | 26,31 | 26,38 | 25,64 | 26,08 | 1.749.200 | | 2010-01-06 | 00:00:00 | 26,00 | 26,54 | 26,00 | 26,38 | 1.581.400 | | 2010-01-07 | 00:00:00 | 26,10 | 26,66 | 25,92 | 26,66 | 1.057.600 | | 2010-01-08 | 00:00:00 | 26,99 | 28,20 | 26,90 | 27,95 | 3.082.100 | | 2010-01-11 | 00:00:00 | 28,35 | 28,82 | 27,82 | 28,03 | 1.934.400 | | 2010-01-12 | 00:00:00 | 27,51 | 27,61 | 26,40 | 27,50 | 1.367.200 | | 2010-01-13 | 00:00:00 | 27,69 | 27,80 | 27,25 | 27,79 | 1.017.400 | | 2010-01-14 | 00:00:00 | 27,81 | 27,85 | 26,80 | 26,81 | 1.511.400 | | 2010-01-15 | 00:00:00 | 26,60 | 27,08 | 25,92 | 26,20 | 1.628.200 | | 2010-01-18 | 00:00:00 | 26,70 | 26,71 | 26,27 | 26,51 | 453.600 | | 2010-01-19 | 00:00:00 | 26,15 | 27,02 | 26,08 | 26,82 | 898.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
