(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 | | 2012-02-20 | 00:00:00 | 14,96 | 14,96 | 14,96 | 14,96 | 0 | | 2012-02-21 | 00:00:00 | 14,96 | 14,96 | 14,96 | 14,96 | 0 | | 2012-02-22 | 00:00:00 | 14,43 | 14,93 | 14,41 | 14,49 | 1.735.100 | | 2012-02-23 | 00:00:00 | 14,55 | 14,91 | 14,34 | 14,40 | 1.921.400 | | 2012-02-24 | 00:00:00 | 14,55 | 14,78 | 14,28 | 14,32 | 2.090.600 | | 2012-02-27 | 00:00:00 | 14,23 | 14,47 | 14,06 | 14,36 | 918.800 | | 2012-02-28 | 00:00:00 | 14,45 | 15,44 | 14,40 | 15,19 | 4.127.400 | | 2012-02-29 | 00:00:00 | 15,41 | 15,60 | 14,99 | 14,99 | 2.086.700 | | 2012-03-01 | 00:00:00 | 14,91 | 15,08 | 14,38 | 14,45 | 2.854.700 | | 2012-03-02 | 00:00:00 | 14,57 | 14,77 | 14,30 | 14,50 | 1.247.200 | | 2012-03-05 | 00:00:00 | 14,59 | 14,85 | 14,38 | 14,38 | 1.180.600 | | 2012-03-06 | 00:00:00 | 14,25 | 14,25 | 13,80 | 14,10 | 1.449.800 | | 2012-03-07 | 00:00:00 | 14,23 | 14,30 | 13,86 | 14,10 | 1.303.100 | | 2012-03-08 | 00:00:00 | 14,30 | 14,79 | 14,30 | 14,75 | 2.286.000 | | 2012-03-09 | 00:00:00 | 14,81 | 14,98 | 14,44 | 14,46 | 1.193.000 | | 2012-03-12 | 00:00:00 | 14,57 | 14,65 | 14,20 | 14,25 | 1.191.400 | | 2012-03-13 | 00:00:00 | 14,40 | 14,88 | 14,37 | 14,84 | 1.706.800 | | 2012-03-14 | 00:00:00 | 14,80 | 15,10 | 14,66 | 14,71 | 1.111.500 | | 2012-03-15 | 00:00:00 | 14,53 | 15,20 | 14,53 | 15,15 | 1.584.300 | | 2012-03-16 | 00:00:00 | 15,21 | 15,37 | 14,57 | 14,57 | 2.167.500 | | 2012-03-19 | 00:00:00 | 14,69 | 14,80 | 14,41 | 14,60 | 981.600 | | 2012-03-20 | 00:00:00 | 14,38 | 14,57 | 14,27 | 14,40 | 1.373.500 | | 2012-03-21 | 00:00:00 | 14,45 | 14,59 | 13,87 | 13,87 | 1.833.800 | | 2012-03-22 | 00:00:00 | 13,79 | 14,09 | 13,43 | 13,53 | 1.335.000 | | 2012-03-23 | 00:00:00 | 13,59 | 13,74 | 13,30 | 13,31 | 1.124.100 | | 2012-03-26 | 00:00:00 | 13,40 | 13,40 | 12,76 | 12,81 | 2.820.600 | | 2012-03-27 | 00:00:00 | 12,77 | 13,24 | 12,64 | 13,14 | 3.546.700 | | 2012-03-28 | 00:00:00 | 13,20 | 13,35 | 12,33 | 12,47 | 5.154.300 | | 2012-03-29 | 00:00:00 | 12,31 | 12,47 | 12,15 | 12,40 | 2.834.400 | | 2012-03-30 | 00:00:00 | 12,60 | 12,61 | 12,19 | 12,19 | 1.876.000 | | 2012-04-02 | 00:00:00 | 12,20 | 12,41 | 12,04 | 12,04 | 2.493.800 | | 2012-04-03 | 00:00:00 | 12,00 | 12,18 | 11,80 | 11,84 | 1.521.400 | | 2012-04-04 | 00:00:00 | 11,70 | 11,70 | 11,31 | 11,39 | 2.916.400 | | 2012-04-05 | 00:00:00 | 11,40 | 11,58 | 11,19 | 11,30 | 1.604.300 | | 2012-04-06 | 00:00:00 | 11,30 | 11,30 | 11,30 | 11,30 | 0 | | 2012-04-09 | 00:00:00 | 11,17 | 11,21 | 11,01 | 11,03 | 1.175.700 | | 2012-04-10 | 00:00:00 | 11,05 | 11,29 | 11,00 | 11,04 | 2.777.200 | | 2012-04-11 | 00:00:00 | 11,20 | 11,20 | 10,68 | 10,68 | 1.607.400 | | 2012-04-12 | 00:00:00 | 10,85 | 10,96 | 10,69 | 10,96 | 1.004.700 | | 2012-04-13 | 00:00:00 | 11,09 | 11,17 | 10,51 | 10,51 | 1.571.700 | | 2012-04-16 | 00:00:00 | 10,60 | 10,65 | 10,23 | 10,25 | 1.542.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
