(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 | | 2010-01-19 | 00:00:00 | 26,15 | 27,02 | 26,08 | 26,82 | 898.900 | | 2010-01-20 | 00:00:00 | 26,54 | 26,54 | 25,45 | 26,20 | 1.282.800 | | 2010-01-21 | 00:00:00 | 26,05 | 26,07 | 24,32 | 24,53 | 3.064.300 | | 2010-01-22 | 00:00:00 | 24,25 | 24,45 | 23,16 | 23,79 | 2.237.600 | | 2010-01-26 | 00:00:00 | 23,55 | 24,49 | 22,81 | 24,24 | 2.334.200 | | 2010-01-27 | 00:00:00 | 24,20 | 24,60 | 23,35 | 23,88 | 1.223.500 | | 2010-01-28 | 00:00:00 | 24,45 | 24,45 | 23,46 | 23,94 | 1.299.600 | | 2010-01-29 | 00:00:00 | 24,17 | 24,38 | 23,10 | 23,10 | 1.292.900 | | 2010-02-01 | 00:00:00 | 23,33 | 23,49 | 22,87 | 22,91 | 1.459.900 | | 2010-02-02 | 00:00:00 | 23,50 | 24,65 | 23,40 | 24,65 | 1.453.000 | | 2010-02-03 | 00:00:00 | 24,94 | 25,38 | 23,96 | 24,20 | 2.224.100 | | 2010-02-04 | 00:00:00 | 24,00 | 24,00 | 22,40 | 23,05 | 1.768.800 | | 2010-02-05 | 00:00:00 | 22,24 | 23,77 | 21,90 | 22,75 | 2.345.800 | | 2010-02-08 | 00:00:00 | 23,34 | 23,70 | 22,71 | 23,30 | 1.462.300 | | 2010-02-09 | 00:00:00 | 23,67 | 25,06 | 23,67 | 24,65 | 1.945.800 | | 2010-02-10 | 00:00:00 | 24,95 | 25,49 | 24,68 | 24,86 | 2.847.300 | | 2010-02-11 | 00:00:00 | 25,10 | 25,45 | 24,88 | 25,15 | 1.588.500 | | 2010-02-12 | 00:00:00 | 24,85 | 25,25 | 24,37 | 25,15 | 1.161.000 | | 2010-02-17 | 00:00:00 | 25,40 | 25,66 | 25,33 | 25,33 | 871.400 | | 2010-02-18 | 00:00:00 | 25,33 | 25,50 | 24,80 | 25,25 | 940.600 | | 2010-02-19 | 00:00:00 | 25,05 | 25,22 | 24,52 | 24,64 | 1.099.200 | | 2010-02-22 | 00:00:00 | 24,84 | 24,97 | 24,07 | 24,47 | 1.621.300 | | 2010-02-23 | 00:00:00 | 24,27 | 24,90 | 23,85 | 24,27 | 1.058.800 | | 2010-02-24 | 00:00:00 | 24,44 | 24,60 | 23,80 | 23,80 | 656.900 | | 2010-02-25 | 00:00:00 | 23,39 | 23,48 | 22,78 | 23,34 | 1.891.700 | | 2010-02-26 | 00:00:00 | 23,58 | 24,55 | 23,40 | 24,55 | 1.822.400 | | 2010-03-01 | 00:00:00 | 24,80 | 25,25 | 24,65 | 25,20 | 1.368.600 | | 2010-03-02 | 00:00:00 | 25,43 | 25,43 | 24,59 | 24,70 | 823.300 | | 2010-03-03 | 00:00:00 | 24,97 | 25,07 | 24,03 | 24,20 | 1.540.300 | | 2010-03-04 | 00:00:00 | 24,40 | 24,58 | 23,82 | 24,13 | 598.700 | | 2010-03-05 | 00:00:00 | 24,57 | 24,71 | 23,45 | 23,70 | 1.484.000 | | 2010-03-08 | 00:00:00 | 24,15 | 24,25 | 23,11 | 23,38 | 1.741.900 | | 2010-03-09 | 00:00:00 | 23,47 | 23,98 | 23,16 | 23,90 | 1.419.000 | | 2010-03-10 | 00:00:00 | 24,10 | 24,51 | 23,95 | 24,20 | 905.300 | | 2010-03-11 | 00:00:00 | 24,24 | 24,44 | 24,12 | 24,38 | 608.500 | | 2010-03-12 | 00:00:00 | 25,00 | 25,20 | 24,00 | 24,05 | 1.134.800 | | 2010-03-15 | 00:00:00 | 23,90 | 24,15 | 23,40 | 23,61 | 845.200 | | 2010-03-16 | 00:00:00 | 23,65 | 23,90 | 23,45 | 23,53 | 655.800 | | 2010-03-17 | 00:00:00 | 23,70 | 23,80 | 22,98 | 23,05 | 1.341.600 | | 2010-03-18 | 00:00:00 | 23,22 | 23,35 | 22,84 | 22,85 | 987.500 | | 2010-03-19 | 00:00:00 | 23,00 | 23,06 | 21,97 | 22,15 | 3.103.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
