|
 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 | | 2006-01-05 | 61,25 | 205.000 | 64,60 | 61,25 | 61,25 | 00:00:00 | | 2006-01-06 | 60,55 | 66.500 | 62,40 | 59,89 | 60,55 | 00:00:00 | | 2006-01-09 | 58,50 | 265.300 | 60,90 | 56,11 | 60,90 | 00:00:00 | | 2006-01-10 | 61,50 | 241.000 | 61,50 | 57,80 | 61,50 | 00:00:00 | | 2006-01-11 | 61,43 | 246.700 | 63,29 | 60,02 | 60,88 | 00:00:00 | | 2006-01-12 | 60,60 | 106.000 | 61,61 | 60,00 | 61,50 | 00:00:00 | | 2006-01-13 | 60,20 | 63.100 | 61,41 | 60,00 | 61,00 | 00:00:00 | | 2006-01-16 | 61,50 | 21.900 | 61,50 | 60,50 | 60,50 | 00:00:00 | | 2006-01-17 | 59,16 | 180.500 | 61,50 | 58,50 | 61,00 | 00:00:00 | | 2006-01-18 | 58,92 | 103.600 | 59,24 | 55,99 | 58,60 | 00:00:00 | | 2006-01-19 | 61,60 | 147.500 | 62,19 | 59,61 | 61,19 | 00:00:00 | | 2006-01-20 | 60,90 | 214.900 | 61,90 | 60,00 | 61,90 | 00:00:00 | | 2006-01-23 | 59,90 | 55.400 | 61,00 | 58,69 | 60,10 | 00:00:00 | | 2006-01-24 | 60,70 | 109.600 | 62,00 | 59,00 | 60,55 | 00:00:00 | | 2006-01-25 | 60,70 | 0 | 60,70 | 60,70 | 60,70 | 00:00:00 | | 2006-01-26 | 65,60 | 239.800 | 66,50 | 61,85 | 61,85 | 00:00:00 | | 2006-01-27 | 67,60 | 165.800 | 67,99 | 65,71 | 65,71 | 00:00:00 | | 2006-01-30 | 68,10 | 142.800 | 70,89 | 67,00 | 67,99 | 00:00:00 | | 2006-01-31 | 67,80 | 75.900 | 69,57 | 65,75 | 67,00 | 00:00:00 | | 2006-02-01 | 65,30 | 42.900 | 67,49 | 63,81 | 66,99 | 00:00:00 | | 2006-02-02 | 66,80 | 73.400 | 66,97 | 64,10 | 64,10 | 00:00:00 | | 2006-02-03 | 64,60 | 55.600 | 66,19 | 64,13 | 65,51 | 00:00:00 | | 2006-02-06 | 66,48 | 44.000 | 66,85 | 64,70 | 64,70 | 00:00:00 | | 2006-02-07 | 63,67 | 91.200 | 67,50 | 63,50 | 66,49 | 00:00:00 | | 2006-02-08 | 63,82 | 61.700 | 64,50 | 63,00 | 63,99 | 00:00:00 | | 2006-02-09 | 64,70 | 37.700 | 65,30 | 63,70 | 63,70 | 00:00:00 | | 2006-02-10 | 67,60 | 59.900 | 68,50 | 64,90 | 65,00 | 00:00:00 | | 2006-02-13 | 65,75 | 41.700 | 68,00 | 65,52 | 66,01 | 00:00:00 | | 2006-02-14 | 65,25 | 34.800 | 66,00 | 64,61 | 65,75 | 00:00:00 | | 2006-02-15 | 67,47 | 46.800 | 68,00 | 65,30 | 65,30 | 00:00:00 | | 2006-02-16 | 68,01 | 99.700 | 69,81 | 66,50 | 66,50 | 00:00:00 | | 2006-02-17 | 70,00 | 95.300 | 71,90 | 68,00 | 68,00 | 00:00:00 | | 2006-02-20 | 69,75 | 21.700 | 70,00 | 69,70 | 70,00 | 00:00:00 | | 2006-02-21 | 70,01 | 226.500 | 72,00 | 69,60 | 69,60 | 00:00:00 | | 2006-02-22 | 72,00 | 145.200 | 74,40 | 70,19 | 71,49 | 00:00:00 | | 2006-02-23 | 71,50 | 58.500 | 74,00 | 70,42 | 71,99 | 00:00:00 | | 2006-02-24 | 70,07 | 49.500 | 71,00 | 68,56 | 70,00 | 00:00:00 | | 2006-02-27 | 70,07 | 0 | 70,07 | 70,07 | 70,07 | 00:00:00 | | 2006-02-28 | 70,07 | 0 | 70,07 | 70,07 | 70,07 | 00:00:00 | | 2006-03-01 | 69,15 | 30.500 | 70,93 | 68,61 | 70,07 | 00:00:00 | | 2006-03-02 | 65,41 | 116.700 | 69,17 | 65,41 | 69,17 | 00:00:00 | | 2006-03-03 | 66,00 | 125.700 | 68,55 | 64,51 | 66,00 | 00:00:00 | | 2006-03-06 | 63,53 | 62.600 | 67,49 | 62,02 | 65,52 | 00:00:00 | | 2006-03-07 | 61,80 | 281.800 | 63,99 | 57,66 | 63,80 | 00:00:00 | | 2006-03-08 | 61,70 | 101.300 | 62,94 | 59,19 | 61,90 | 00:00:00 | | 2006-03-09 | 58,70 | 177.600 | 64,85 | 58,49 | 61,01 | 00:00:00 | | 2006-03-10 | 54,80 | 390.000 | 60,17 | 54,55 | 60,00 | 00:00:00 | | 2006-03-13 | 57,10 | 104.700 | 57,46 | 54,78 | 56,00 | 00:00:00 | | 2006-03-14 | 58,20 | 139.500 | 58,40 | 55,50 | 57,39 | 00:00:00 | | 2006-03-15 | 62,20 | 334.500 | 62,20 | 58,17 | 58,39 | 00:00:00 | | 2006-03-16 | 61,20 | 98.000 | 63,98 | 60,81 | 62,20 | 00:00:00 | | 2006-03-17 | 61,30 | 208.100 | 62,00 | 59,72 | 61,52 | 00:00:00 | | 2006-03-20 | 63,35 | 113.800 | 63,59 | 59,21 | 60,80 | 00:00:00 | | 2006-03-21 | 62,00 | 86.900 | 64,77 | 61,70 | 63,30 | 00:00:00 | | 2006-03-22 | 62,50 | 69.700 | 63,06 | 61,30 | 62,01 | 00:00:00 | | 2006-03-23 | 59,50 | 93.300 | 62,50 | 59,50 | 62,45 | 00:00:00 | | 2006-03-24 | 60,10 | 75.800 | 61,05 | 59,70 | 59,70 | 00:00:00 | | 2006-03-27 | 58,30 | 110.300 | 61,20 | 58,20 | 60,00 | 00:00:00 | | 2006-03-28 | 57,06 | 72.700 | 59,29 | 56,70 | 58,30 | 00:00:00 | | 2006-03-29 | 57,11 | 45.600 | 58,85 | 57,01 | 57,01 | 00:00:00 | | 2006-03-30 | 55,90 | 76.600 | 57,29 | 55,71 | 57,19 | 00:00:00 | | 2006-03-31 | 58,05 | 63.100 | 59,00 | 56,00 | 56,11 | 00:00:00 | | 2006-04-03 | 58,30 | 41.900 | 58,86 | 57,50 | 58,50 | 00:00:00 | | 2006-04-04 | 59,93 | 44.500 | 59,93 | 58,00 | 58,00 | 00:00:00 | | 2006-04-05 | 61,10 | 162.100 | 61,80 | 59,80 | 59,98 | 00:00:00 | | 2006-04-06 | 62,30 | 87.000 | 62,55 | 61,17 | 61,50 | 00:00:00 | | 2006-04-07 | 61,00 | 96.400 | 63,00 | 61,00 | 62,57 | 00:00:00 | | 2006-04-10 | 62,95 | 190.700 | 63,50 | 61,00 | 62,40 | 00:00:00 | | 2006-04-11 | 60,50 | 163.200 | 63,70 | 60,21 | 60,95 | 00:00:00 | | 2006-04-12 | 59,30 | 82.200 | 61,20 | 58,83 | 61,20 | 00:00:00 | | 2006-04-13 | 69,15 | 614.400 | 69,90 | 59,99 | 59,99 | 00:00:00 | | 2006-04-14 | 69,15 | 0 | 69,15 | 69,15 | 69,15 | 00:00:00 | | 2006-04-17 | 70,40 | 384.200 | 73,93 | 69,38 | 69,90 | 00:00:00 | | 2006-04-18 | 70,85 | 160.900 | 71,50 | 67,30 | 70,35 | 00:00:00 | | 2006-04-19 | 72,35 | 233.400 | 74,30 | 71,00 | 72,50 | 00:00:00 | | 2006-04-20 | 76,50 | 163.900 | 77,20 | 72,00 | 72,10 | 00:00:00 | | 2006-04-21 | 76,50 | 0 | 76,50 | 76,50 | 76,50 | 00:00:00 | | 2006-04-24 | 74,29 | 100.000 | 77,00 | 72,00 | 77,00 | 00:00:00 | | 2006-04-25 | 74,98 | 144.300 | 78,50 | 73,33 | 76,00 | 00:00:00 | | 2006-04-26 | 79,39 | 123.200 | 79,49 | 75,10 | 75,40 | 00:00:00 | | 2006-04-27 | 76,90 | 90.600 | 79,75 | 76,26 | 79,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
