|
 GOL -PN - [Ticker: GOLL4.SA] |     | | Última Transacción | 21,430 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.17 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 22,070 | Mínimo | 21,280 | | Volumen | 1.940.700 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 13,910 x 0 - 13,930 x 0 | Yield | | | Cierre Anterior | 21,600 | PER | 0,00% | | Apertura | 21,900 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GOLL4.SA desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-03 | 40,79 | 107.000 | 42,11 | 40,79 | 42,10 | 00:00:00 | | 2005-02-04 | 40,13 | 11.400 | 41,78 | 40,13 | 41,78 | 00:00:00 | | 2005-02-07 | 40,13 | 0 | 40,13 | 40,13 | 40,13 | 00:00:00 | | 2005-02-08 | 40,13 | 0 | 40,13 | 40,13 | 40,13 | 00:00:00 | | 2005-02-09 | 41,31 | 6.700 | 41,60 | 41,31 | 41,50 | 00:00:00 | | 2005-02-10 | 40,52 | 22.500 | 41,00 | 40,00 | 40,00 | 00:00:00 | | 2005-02-11 | 40,04 | 7.700 | 40,90 | 40,04 | 40,90 | 00:00:00 | | 2005-02-14 | 40,20 | 98.600 | 40,40 | 39,99 | 39,99 | 00:00:00 | | 2005-02-15 | 42,60 | 142.200 | 42,71 | 40,00 | 40,00 | 00:00:00 | | 2005-02-16 | 42,70 | 51.600 | 43,50 | 42,59 | 42,59 | 00:00:00 | | 2005-02-17 | 41,12 | 5.500 | 42,70 | 41,12 | 42,70 | 00:00:00 | | 2005-02-18 | 39,38 | 161.700 | 41,50 | 38,06 | 41,50 | 00:00:00 | | 2005-02-21 | 39,25 | 5.300 | 40,00 | 39,00 | 39,50 | 00:00:00 | | 2005-02-22 | 37,70 | 72.500 | 39,68 | 37,70 | 39,68 | 00:00:00 | | 2005-02-23 | 36,76 | 59.200 | 38,02 | 36,76 | 37,82 | 00:00:00 | | 2005-02-24 | 38,53 | 28.800 | 38,98 | 38,02 | 38,02 | 00:00:00 | | 2005-02-25 | 37,26 | 16.900 | 38,99 | 37,00 | 38,55 | 00:00:00 | | 2005-02-28 | 37,56 | 127.100 | 38,00 | 37,00 | 37,99 | 00:00:00 | | 2005-03-01 | 38,25 | 222.400 | 38,49 | 37,50 | 37,61 | 00:00:00 | | 2005-03-02 | 39,70 | 32.700 | 39,70 | 38,32 | 38,32 | 00:00:00 | | 2005-03-03 | 41,30 | 71.500 | 41,35 | 40,01 | 40,01 | 00:00:00 | | 2005-03-04 | 41,17 | 34.300 | 41,48 | 40,70 | 41,33 | 00:00:00 | | 2005-03-07 | 40,50 | 72.200 | 42,49 | 39,90 | 42,10 | 00:00:00 | | 2005-03-08 | 39,55 | 59.000 | 42,00 | 38,50 | 41,05 | 00:00:00 | | 2005-03-09 | 40,00 | 49.300 | 40,50 | 39,40 | 40,50 | 00:00:00 | | 2005-03-10 | 40,35 | 89.500 | 40,65 | 39,20 | 40,01 | 00:00:00 | | 2005-03-11 | 39,80 | 74.700 | 40,55 | 39,55 | 40,40 | 00:00:00 | | 2005-03-14 | 41,00 | 58.800 | 41,30 | 39,50 | 39,50 | 00:00:00 | | 2005-03-15 | 41,01 | 33.800 | 41,90 | 41,01 | 41,01 | 00:00:00 | | 2005-03-16 | 39,00 | 38.200 | 40,59 | 38,70 | 40,50 | 00:00:00 | | 2005-03-17 | 38,25 | 30.900 | 39,99 | 38,11 | 39,99 | 00:00:00 | | 2005-03-18 | 39,00 | 9.700 | 39,80 | 38,40 | 38,80 | 00:00:00 | | 2005-03-21 | 37,53 | 22.500 | 39,01 | 37,51 | 38,70 | 00:00:00 | | 2005-03-22 | 37,50 | 28.800 | 38,00 | 37,01 | 37,90 | 00:00:00 | | 2005-03-23 | 35,30 | 18.700 | 37,50 | 35,05 | 37,50 | 00:00:00 | | 2005-03-24 | 36,20 | 20.300 | 37,40 | 35,41 | 35,41 | 00:00:00 | | 2005-03-25 | 36,20 | 0 | 36,20 | 36,20 | 36,20 | 00:00:00 | | 2005-03-28 | 35,00 | 22.000 | 36,28 | 34,51 | 36,28 | 00:00:00 | | 2005-03-29 | 34,20 | 35.700 | 35,33 | 34,20 | 35,00 | 00:00:00 | | 2005-03-30 | 35,80 | 16.200 | 36,00 | 34,00 | 34,00 | 00:00:00 | | 2005-03-31 | 34,25 | 24.300 | 35,50 | 33,00 | 35,50 | 00:00:00 | | 2005-04-01 | 33,60 | 136.300 | 35,70 | 33,30 | 34,60 | 00:00:00 | | 2005-04-04 | 32,70 | 33.200 | 33,90 | 32,70 | 33,80 | 00:00:00 | | 2005-04-05 | 32,25 | 16.700 | 33,14 | 32,16 | 32,17 | 00:00:00 | | 2005-04-06 | 32,00 | 4.600 | 33,00 | 32,00 | 32,50 | 00:00:00 | | 2005-04-07 | 32,80 | 5.600 | 32,80 | 32,45 | 32,45 | 00:00:00 | | 2005-04-08 | 35,09 | 69.000 | 36,03 | 32,85 | 32,85 | 00:00:00 | | 2005-04-11 | 34,00 | 7.200 | 36,74 | 33,50 | 36,74 | 00:00:00 | | 2005-04-12 | 35,50 | 15.700 | 36,00 | 33,80 | 34,10 | 00:00:00 | | 2005-04-13 | 36,80 | 17.900 | 37,23 | 35,50 | 35,50 | 00:00:00 | | 2005-04-14 | 35,80 | 22.900 | 37,65 | 35,60 | 37,45 | 00:00:00 | | 2005-04-15 | 36,00 | 13.000 | 36,50 | 35,85 | 36,00 | 00:00:00 | | 2005-04-18 | 36,40 | 2.900 | 36,80 | 36,00 | 36,80 | 00:00:00 | | 2005-04-19 | 35,70 | 19.900 | 36,80 | 35,00 | 36,80 | 00:00:00 | | 2005-04-20 | 35,44 | 4.700 | 35,44 | 33,50 | 34,30 | 00:00:00 | | 2005-04-21 | 35,44 | 0 | 35,44 | 35,44 | 35,44 | 00:00:00 | | 2005-04-22 | 34,90 | 1.500 | 34,90 | 34,00 | 34,90 | 00:00:00 | | 2005-04-25 | 34,50 | 5.500 | 34,84 | 34,11 | 34,84 | 00:00:00 | | 2005-04-26 | 34,00 | 26.400 | 34,80 | 33,50 | 34,00 | 00:00:00 | | 2005-04-27 | 34,50 | 14.700 | 35,74 | 33,31 | 34,00 | 00:00:00 | | 2005-04-28 | 36,88 | 1.072.600 | 36,88 | 35,12 | 35,12 | 00:00:00 | | 2005-04-29 | 35,41 | 139.500 | 36,50 | 34,80 | 36,02 | 00:00:00 | | 2005-05-02 | 36,40 | 180.600 | 36,60 | 36,00 | 36,00 | 00:00:00 | | 2005-05-03 | 37,30 | 110.000 | 37,49 | 36,31 | 36,60 | 00:00:00 | | 2005-05-04 | 37,75 | 40.600 | 37,75 | 37,20 | 37,30 | 00:00:00 | | 2005-05-05 | 36,94 | 28.800 | 37,90 | 36,35 | 37,50 | 00:00:00 | | 2005-05-06 | 38,74 | 241.400 | 38,74 | 36,51 | 37,89 | 00:00:00 | | 2005-05-09 | 38,90 | 55.600 | 39,05 | 37,70 | 38,25 | 00:00:00 | | 2005-05-10 | 38,69 | 146.500 | 39,85 | 37,93 | 39,85 | 00:00:00 | | 2005-05-11 | 39,29 | 88.500 | 39,50 | 38,80 | 38,99 | 00:00:00 | | 2005-05-12 | 39,20 | 34.400 | 40,20 | 39,15 | 39,29 | 00:00:00 | | 2005-05-13 | 39,00 | 90.300 | 40,20 | 39,00 | 39,00 | 00:00:00 | | 2005-05-16 | 39,10 | 74.300 | 39,10 | 37,02 | 39,00 | 00:00:00 | | 2005-05-17 | 38,85 | 147.500 | 39,00 | 37,60 | 38,06 | 00:00:00 | | 2005-05-18 | 38,50 | 275.000 | 39,90 | 38,01 | 38,50 | 00:00:00 | | 2005-05-19 | 38,10 | 20.400 | 38,50 | 37,20 | 37,61 | 00:00:00 | | 2005-05-20 | 36,99 | 163.000 | 37,70 | 36,57 | 37,70 | 00:00:00 | | 2005-05-23 | 36,44 | 40.200 | 37,00 | 35,11 | 36,40 | 00:00:00 | | 2005-05-24 | 36,97 | 70.300 | 36,97 | 36,27 | 36,49 | 00:00:00 | | 2005-05-25 | 36,05 | 118.900 | 36,59 | 35,58 | 36,59 | 00:00:00 | | 2005-05-26 | 36,05 | 0 | 36,05 | 36,05 | 36,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
