(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-10-27 | 00:00:00 | 13,60 | 14,05 | 13,49 | 13,96 | 3.080.500 | 2011-10-28 | 00:00:00 | 13,90 | 14,18 | 13,65 | 13,90 | 1.053.200 | 2011-10-31 | 00:00:00 | 13,70 | 13,74 | 13,40 | 13,51 | 1.181.100 | 2011-11-01 | 00:00:00 | 12,80 | 13,37 | 12,74 | 13,10 | 1.909.100 | 2011-11-03 | 00:00:00 | 13,68 | 14,50 | 13,48 | 14,21 | 3.635.200 | 2011-11-04 | 00:00:00 | 14,17 | 14,85 | 14,06 | 14,61 | 2.499.600 | 2011-11-07 | 00:00:00 | 14,67 | 14,90 | 14,10 | 14,19 | 2.971.900 | 2011-11-08 | 00:00:00 | 14,36 | 14,53 | 13,93 | 14,17 | 1.561.200 | 2011-11-09 | 00:00:00 | 13,88 | 14,10 | 13,67 | 13,81 | 1.656.100 | 2011-11-10 | 00:00:00 | 13,96 | 14,08 | 13,59 | 13,63 | 1.245.300 | 2011-11-11 | 00:00:00 | 13,59 | 13,95 | 13,23 | 13,89 | 2.062.700 | 2011-11-14 | 00:00:00 | 13,76 | 14,38 | 13,72 | 14,05 | 1.352.500 | 2011-11-16 | 00:00:00 | 14,05 | 14,18 | 13,68 | 13,85 | 1.366.900 | 2011-11-17 | 00:00:00 | 13,75 | 13,77 | 13,17 | 13,20 | 2.753.100 | 2011-11-18 | 00:00:00 | 13,23 | 13,37 | 13,05 | 13,17 | 1.074.200 | 2011-11-21 | 00:00:00 | 12,80 | 13,12 | 12,63 | 13,01 | 1.221.900 | 2011-11-22 | 00:00:00 | 13,07 | 13,28 | 12,85 | 12,95 | 995.200 | 2011-11-23 | 00:00:00 | 12,70 | 12,84 | 12,50 | 12,51 | 1.165.600 | 2011-11-24 | 00:00:00 | 12,67 | 12,79 | 12,33 | 12,58 | 476.000 | 2011-11-25 | 00:00:00 | 12,38 | 12,77 | 12,25 | 12,27 | 919.000 | 2011-11-28 | 00:00:00 | 12,70 | 13,02 | 12,56 | 12,97 | 1.543.600 | 2011-11-29 | 00:00:00 | 12,90 | 12,92 | 12,50 | 12,61 | 959.200 | 2011-11-30 | 00:00:00 | 13,01 | 13,70 | 12,96 | 13,50 | 3.249.900 | 2011-12-01 | 00:00:00 | 13,80 | 14,44 | 13,65 | 14,25 | 2.244.200 | 2011-12-02 | 00:00:00 | 14,45 | 14,61 | 14,03 | 14,08 | 1.427.300 | 2011-12-05 | 00:00:00 | 14,50 | 14,80 | 14,31 | 14,68 | 1.826.100 | 2011-12-06 | 00:00:00 | 14,66 | 14,96 | 14,20 | 14,96 | 1.105.800 | 2011-12-07 | 00:00:00 | 16,00 | 16,30 | 15,41 | 15,50 | 4.538.800 | 2011-12-08 | 00:00:00 | 15,75 | 15,75 | 14,92 | 15,04 | 1.902.700 | 2011-12-09 | 00:00:00 | 15,29 | 15,76 | 15,11 | 15,70 | 1.613.900 | 2011-12-12 | 00:00:00 | 15,56 | 15,61 | 15,11 | 15,34 | 1.362.000 | 2011-12-13 | 00:00:00 | 15,40 | 15,74 | 15,07 | 15,07 | 1.673.100 | 2011-12-14 | 00:00:00 | 14,95 | 15,05 | 14,25 | 14,43 | 4.175.000 | 2011-12-15 | 00:00:00 | 14,29 | 14,81 | 14,29 | 14,42 | 1.239.000 | 2011-12-16 | 00:00:00 | 14,62 | 14,77 | 13,89 | 13,91 | 1.512.500 | 2011-12-19 | 00:00:00 | 14,00 | 14,08 | 12,82 | 12,83 | 2.473.200 | 2011-12-20 | 00:00:00 | 12,95 | 13,29 | 12,76 | 12,92 | 2.091.000 | 2011-12-21 | 00:00:00 | 12,95 | 13,27 | 12,61 | 12,83 | 1.493.100 | 2011-12-22 | 00:00:00 | 12,95 | 13,12 | 12,67 | 12,80 | 1.137.700 | 2011-12-23 | 00:00:00 | 12,90 | 12,93 | 12,68 | 12,80 | 878.000 | 2011-12-26 | 00:00:00 | 12,85 | 13,00 | 12,80 | 12,86 | 389.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|