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
05/03/2120,4520,4519,3020,6018,8325.27112.011.200237.285.481
04/03/2119,4719,4720,2320,9919,3125.30615.577.000314.073.499
03/03/2120,5020,5020,5920,9519,6024.78410.051.500204.577.896
02/03/2120,7420,7421,1921,1920,2419.8458.622.000177.596.258
01/03/2121,3721,3722,0322,3121,2515.0436.173.800134.128.418
26/02/2121,6321,6322,5822,6721,5014.6685.853.300128.563.842
25/02/2122,5122,5123,5523,7422,2113.8285.701.800131.040.034
24/02/2123,6123,6123,0123,7722,7617.7477.658.200179.026.252
23/02/2122,8322,8322,9323,1122,0515.4885.928.800134.602.874
22/02/2122,5822,5823,0023,3022,4021.031 166.398.423
19/02/2123,7923,7923,5224,1423,4111.0034.628.400110.195.573
18/02/2123,5723,5724,2024,3523,4311.7304.715.100112.097.865
17/02/2124,2324,2324,2224,4623,879.0542.933.10070.966.654
12/02/2124,1424,1423,7024,3523,5410.9374.655.400111.837.277
11/02/2124,1124,1124,4324,9223,9314.4426.585.300160.396.614
10/02/2124,2624,2625,0025,1224,0212.4205.349.200131.300.145
09/02/2125,0025,0025,5825,7324,6517.0437.561.900189.062.042
08/02/2125,7625,7625,0226,2024,9216.8238.464.500218.317.299
05/02/2125,0925,0925,5925,5924,8511.3805.639.100141.571.294
04/02/2125,2325,2325,2525,6825,0511.4875.617.200142.560.147