GOLL4 (GOL PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
14/05/2125,3925,3924,5025,4824,2117.6257.794.000196.080.240
13/05/2124,0924,0924,1924,6623,8013.3895.069.100122.435.418
12/05/2123,9923,9924,7024,8323,9016.4286.051.200146.942.904
11/05/2124,9424,9424,8025,2024,4615.3206.464.400160.631.375
10/05/2125,3325,3325,2025,4324,9213.9384.808.400121.303.052
07/05/2124,9524,9524,0425,1023,9521.0278.858.600218.885.216
06/05/2123,9123,9124,1224,5823,5315.7066.210.400148.583.763
05/05/2124,1924,1923,4924,3522,8719.1388.183.700194.379.280
04/05/2123,1723,1723,3723,5322,7814.6074.985.600115.251.273
03/05/2123,4423,4423,6723,7823,0418.8805.696.000133.224.373
30/04/2123,4523,4523,7624,3723,4015.9996.204.700147.289.375
29/04/2123,8423,8424,0824,9523,4122.2289.890.200238.193.864
28/04/2124,1424,1424,0724,3623,7613.1675.189.500124.424.008
27/04/2123,8523,8524,3224,5223,7114.4895.299.800127.883.367
26/04/2124,2224,2224,3024,7524,0522.5039.291.300226.699.648
23/04/2124,0224,0223,2424,1522,9827.58710.288.900245.159.352
22/04/2123,0723,0722,6423,3722,4222.07211.121.500255.424.949
20/04/2122,2222,2223,1823,2822,0521.59410.210.300228.815.079
19/04/2123,1323,1322,7723,5322,5916.0126.212.800143.995.354
16/04/2122,7622,7622,9923,0622,7010.4874.229.40096.761.058