(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-15 | 00:00:00 | 23,21 | 24,10 | 23,20 | 24,10 | 1.463.300 | | 2010-07-16 | 00:00:00 | 24,04 | 24,04 | 22,89 | 22,89 | 1.462.700 | | 2010-07-19 | 00:00:00 | 23,14 | 23,20 | 22,35 | 22,89 | 1.126.200 | | 2010-07-20 | 00:00:00 | 22,73 | 23,14 | 22,47 | 22,65 | 1.478.200 | | 2010-07-21 | 00:00:00 | 22,80 | 22,85 | 22,22 | 22,25 | 791.500 | | 2010-07-22 | 00:00:00 | 22,64 | 23,33 | 22,54 | 23,10 | 1.560.200 | | 2010-07-23 | 00:00:00 | 23,10 | 23,68 | 22,86 | 23,68 | 1.121.000 | | 2010-07-26 | 00:00:00 | 23,70 | 24,00 | 23,42 | 24,00 | 955.500 | | 2010-07-27 | 00:00:00 | 24,02 | 24,21 | 23,55 | 23,71 | 880.600 | | 2010-07-28 | 00:00:00 | 23,68 | 23,73 | 22,98 | 23,30 | 838.000 | | 2010-07-29 | 00:00:00 | 23,34 | 23,90 | 23,15 | 23,88 | 530.600 | | 2010-07-30 | 00:00:00 | 23,58 | 24,50 | 23,49 | 24,50 | 1.038.500 | | 2010-08-02 | 00:00:00 | 24,50 | 25,54 | 24,49 | 25,29 | 1.505.100 | | 2010-08-03 | 00:00:00 | 24,80 | 24,80 | 23,79 | 23,92 | 2.085.300 | | 2010-08-04 | 00:00:00 | 24,12 | 24,41 | 23,86 | 23,90 | 913.400 | | 2010-08-05 | 00:00:00 | 23,77 | 23,87 | 22,95 | 23,32 | 1.541.400 | | 2010-08-06 | 00:00:00 | 23,35 | 24,25 | 23,10 | 24,20 | 1.306.900 | | 2010-08-09 | 00:00:00 | 24,05 | 24,40 | 23,76 | 23,76 | 655.000 | | 2010-08-10 | 00:00:00 | 22,89 | 24,29 | 22,65 | 24,29 | 1.626.900 | | 2010-08-11 | 00:00:00 | 23,97 | 24,24 | 23,44 | 23,95 | 1.182.200 | | 2010-08-12 | 00:00:00 | 23,71 | 24,15 | 23,35 | 23,50 | 383.600 | | 2010-08-13 | 00:00:00 | 23,37 | 26,00 | 23,35 | 26,00 | 3.334.200 | | 2010-08-16 | 00:00:00 | 25,50 | 25,60 | 24,15 | 24,50 | 2.553.600 | | 2010-08-17 | 00:00:00 | 24,64 | 24,98 | 24,55 | 24,98 | 911.400 | | 2010-08-18 | 00:00:00 | 25,03 | 25,29 | 24,66 | 24,66 | 1.209.300 | | 2010-08-19 | 00:00:00 | 24,75 | 24,90 | 23,89 | 24,11 | 952.300 | | 2010-08-20 | 00:00:00 | 24,06 | 24,28 | 23,40 | 23,84 | 993.600 | | 2010-08-23 | 00:00:00 | 23,80 | 24,22 | 23,00 | 23,02 | 1.403.100 | | 2010-08-24 | 00:00:00 | 22,89 | 22,89 | 22,22 | 22,40 | 1.574.400 | | 2010-08-25 | 00:00:00 | 22,15 | 22,26 | 21,69 | 21,74 | 1.277.800 | | 2010-08-26 | 00:00:00 | 22,06 | 22,28 | 21,37 | 21,37 | 969.000 | | 2010-08-27 | 00:00:00 | 21,62 | 22,80 | 21,61 | 22,72 | 1.187.800 | | 2010-08-30 | 00:00:00 | 22,73 | 23,00 | 21,90 | 22,22 | 1.324.700 | | 2010-08-31 | 00:00:00 | 22,60 | 22,92 | 22,20 | 22,70 | 1.471.700 | | 2010-09-01 | 00:00:00 | 22,80 | 23,55 | 22,80 | 23,50 | 1.057.700 | | 2010-09-02 | 00:00:00 | 23,36 | 24,40 | 23,06 | 23,61 | 1.321.900 | | 2010-09-03 | 00:00:00 | 23,85 | 24,08 | 23,15 | 23,35 | 705.100 | | 2010-09-06 | 00:00:00 | 23,49 | 23,61 | 22,95 | 23,61 | 186.500 | | 2010-09-08 | 00:00:00 | 23,40 | 24,00 | 23,11 | 23,85 | 932.400 | | 2010-09-09 | 00:00:00 | 24,00 | 24,30 | 23,83 | 24,25 | 658.000 | | 2010-09-10 | 00:00:00 | 24,39 | 24,48 | 24,05 | 24,45 | 771.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
