(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 | | 2010-03-19 | 00:00:00 | 23,00 | 23,06 | 21,97 | 22,15 | 3.103.600 | | 2010-03-22 | 00:00:00 | 22,00 | 22,60 | 21,63 | 22,40 | 1.051.200 | | 2010-03-23 | 00:00:00 | 22,53 | 22,68 | 22,02 | 22,25 | 968.800 | | 2010-03-24 | 00:00:00 | 22,19 | 22,31 | 21,85 | 22,20 | 948.600 | | 2010-03-25 | 00:00:00 | 22,43 | 22,85 | 22,08 | 22,10 | 1.493.800 | | 2010-03-26 | 00:00:00 | 22,30 | 22,48 | 21,85 | 22,10 | 1.520.400 | | 2010-03-29 | 00:00:00 | 22,30 | 22,40 | 22,21 | 22,35 | 963.700 | | 2010-03-30 | 00:00:00 | 22,00 | 22,10 | 21,45 | 21,72 | 1.188.700 | | 2010-03-31 | 00:00:00 | 21,55 | 22,38 | 21,52 | 22,30 | 1.521.600 | | 2010-04-01 | 00:00:00 | 22,38 | 22,98 | 22,36 | 22,79 | 1.418.900 | | 2010-04-05 | 00:00:00 | 22,81 | 23,16 | 22,61 | 22,93 | 977.100 | | 2010-04-06 | 00:00:00 | 22,70 | 22,84 | 22,20 | 22,20 | 3.158.100 | | 2010-04-07 | 00:00:00 | 22,20 | 23,00 | 22,20 | 22,92 | 2.639.800 | | 2010-04-08 | 00:00:00 | 22,70 | 23,95 | 22,67 | 23,84 | 3.850.900 | | 2010-04-09 | 00:00:00 | 23,94 | 24,14 | 23,35 | 23,80 | 1.752.600 | | 2010-04-12 | 00:00:00 | 23,70 | 24,00 | 23,56 | 23,80 | 1.030.300 | | 2010-04-13 | 00:00:00 | 23,91 | 23,91 | 22,96 | 23,08 | 1.626.000 | | 2010-04-14 | 00:00:00 | 23,33 | 23,54 | 22,89 | 23,26 | 1.255.900 | | 2010-04-15 | 00:00:00 | 23,20 | 23,89 | 23,20 | 23,78 | 1.313.900 | | 2010-04-16 | 00:00:00 | 23,80 | 23,80 | 22,82 | 23,20 | 1.200.400 | | 2010-04-19 | 00:00:00 | 22,32 | 23,11 | 22,32 | 22,69 | 1.195.800 | | 2010-04-20 | 00:00:00 | 22,87 | 23,10 | 22,41 | 22,78 | 879.400 | | 2010-04-22 | 00:00:00 | 22,42 | 23,08 | 22,33 | 23,05 | 748.200 | | 2010-04-23 | 00:00:00 | 23,05 | 23,05 | 22,70 | 23,05 | 1.005.400 | | 2010-04-26 | 00:00:00 | 23,01 | 23,19 | 22,66 | 22,80 | 923.100 | | 2010-04-27 | 00:00:00 | 22,55 | 22,76 | 21,50 | 21,50 | 1.991.300 | | 2010-04-28 | 00:00:00 | 21,72 | 22,32 | 21,33 | 22,32 | 1.853.300 | | 2010-04-29 | 00:00:00 | 22,49 | 22,99 | 22,32 | 22,66 | 1.301.800 | | 2010-04-30 | 00:00:00 | 22,47 | 23,10 | 22,37 | 23,10 | 1.326.000 | | 2010-05-03 | 00:00:00 | 23,19 | 23,29 | 22,73 | 23,17 | 1.262.600 | | 2010-05-04 | 00:00:00 | 22,80 | 22,90 | 22,06 | 22,78 | 1.500.100 | | 2010-05-05 | 00:00:00 | 22,30 | 23,15 | 22,09 | 23,15 | 1.481.000 | | 2010-05-06 | 00:00:00 | 22,91 | 23,29 | 20,90 | 21,90 | 2.631.700 | | 2010-05-07 | 00:00:00 | 21,75 | 22,14 | 21,03 | 21,19 | 1.769.400 | | 2010-05-10 | 00:00:00 | 22,24 | 22,55 | 21,95 | 22,27 | 1.718.500 | | 2010-05-11 | 00:00:00 | 21,91 | 22,60 | 21,61 | 21,85 | 1.342.400 | | 2010-05-12 | 00:00:00 | 22,29 | 22,58 | 22,01 | 22,49 | 1.182.100 | | 2010-05-13 | 00:00:00 | 22,46 | 23,06 | 22,24 | 22,51 | 820.000 | | 2010-05-14 | 00:00:00 | 22,22 | 22,58 | 22,06 | 22,58 | 1.515.500 | | 2010-05-17 | 00:00:00 | 22,31 | 22,53 | 22,05 | 22,28 | 1.194.100 | | 2010-05-18 | 00:00:00 | 22,40 | 22,86 | 22,03 | 22,29 | 1.194.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
