(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-01 | 00:00:00 | 11,64 | 12,89 | 11,03 | 12,80 | 4.315.400 | | 2012-10-02 | 00:00:00 | 11,48 | 11,88 | 11,36 | 11,40 | 4.074.200 | | 2012-10-03 | 00:00:00 | 11,48 | 11,99 | 11,42 | 11,88 | 2.580.400 | | 2012-10-04 | 00:00:00 | 11,81 | 11,90 | 11,30 | 11,38 | 1.573.400 | | 2012-10-05 | 00:00:00 | 11,50 | 11,70 | 11,18 | 11,24 | 1.496.500 | | 2012-10-08 | 00:00:00 | 11,19 | 11,68 | 11,11 | 11,50 | 1.597.400 | | 2012-10-09 | 00:00:00 | 11,54 | 11,68 | 11,12 | 11,25 | 1.874.800 | | 2012-10-10 | 00:00:00 | 11,35 | 4,44 | 10,76 | 10,93 | 2.256.700 | | 2012-10-11 | 00:00:00 | 10,98 | 11,15 | 10,44 | 10,44 | 3.354.500 | | 2012-10-12 | 00:00:00 | 10,44 | 10,44 | 10,44 | 10,44 | 0 | | 2012-10-15 | 00:00:00 | 10,50 | 10,88 | 10,46 | 10,73 | 1.936.000 | | 2012-10-16 | 00:00:00 | 10,70 | 10,82 | 10,46 | 10,50 | 1.680.600 | | 2012-10-17 | 00:00:00 | 10,59 | 11,00 | 10,31 | 10,89 | 2.552.600 | | 2012-10-18 | 00:00:00 | 10,80 | 11,00 | 10,72 | 10,82 | 1.734.500 | | 2012-10-19 | 00:00:00 | 10,90 | 10,90 | 10,55 | 10,60 | 1.159.900 | | 2012-10-22 | 00:00:00 | 10,60 | 10,97 | 10,47 | 10,80 | 1.321.100 | | 2012-10-23 | 00:00:00 | 10,74 | 10,95 | 10,55 | 10,75 | 1.476.100 | | 2012-10-24 | 00:00:00 | 10,78 | 10,85 | 10,35 | 10,42 | 1.795.500 | | 2012-10-25 | 00:00:00 | 10,52 | 10,66 | 10,35 | 10,48 | 1.215.500 | | 2012-10-26 | 00:00:00 | 10,33 | 10,53 | 10,01 | 10,16 | 2.073.100 | | 2012-10-29 | 00:00:00 | 10,03 | 10,29 | 9,92 | 10,10 | 655.300 | | 2012-10-30 | 00:00:00 | 10,28 | 10,28 | 10,03 | 10,19 | 616.700 | | 2012-10-31 | 00:00:00 | 10,20 | 10,31 | 10,11 | 10,15 | 1.066.700 | | 2012-11-01 | 00:00:00 | 10,10 | 10,25 | 10,06 | 10,09 | 1.358.200 | | 2012-11-05 | 00:00:00 | 9,94 | 10,66 | 9,93 | 10,55 | 2.296.200 | | 2012-11-06 | 00:00:00 | 10,69 | 10,92 | 10,55 | 10,76 | 2.268.800 | | 2012-11-07 | 00:00:00 | 10,86 | 10,86 | 10,38 | 10,80 | 1.673.000 | | 2012-11-08 | 00:00:00 | 10,78 | 10,93 | 10,38 | 10,38 | 1.444.200 | | 2012-11-09 | 00:00:00 | 10,44 | 10,75 | 10,15 | 10,40 | 1.540.800 | | 2012-11-12 | 00:00:00 | 10,43 | 10,56 | 10,18 | 10,21 | 856.400 | | 2012-11-13 | 00:00:00 | 10,20 | 10,35 | 10,00 | 10,10 | 1.633.000 | | 2012-11-14 | 00:00:00 | 10,11 | 10,49 | 9,88 | 10,19 | 2.509.100 | | 2012-11-16 | 00:00:00 | 10,05 | 10,35 | 9,58 | 9,65 | 1.833.100 | | 2012-11-19 | 00:00:00 | 9,74 | 9,98 | 9,51 | 9,65 | 1.839.200 | | 2012-11-21 | 00:00:00 | 9,87 | 9,89 | 9,55 | 9,55 | 1.479.700 | | 2012-11-22 | 00:00:00 | 9,62 | 9,73 | 9,59 | 9,68 | 281.200 | | 2012-11-23 | 00:00:00 | 9,69 | 9,86 | 9,63 | 9,86 | 833.800 | | 2012-11-26 | 00:00:00 | 9,82 | 9,82 | 9,39 | 9,45 | 1.349.800 | | 2012-11-27 | 00:00:00 | 9,47 | 9,72 | 9,40 | 9,42 | 1.020.100 | | 2012-11-28 | 00:00:00 | 9,48 | 9,78 | 9,16 | 9,71 | 1.700.300 | | 2012-11-29 | 00:00:00 | 9,79 | 10,20 | 9,66 | 10,15 | 1.295.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
