Premium
GOL Linhas Aereas Inteligentes SA (PK) (GOLLQ)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 9.375 | 0.32 | 0.5 | 0.32 | 60240 | 0.44530477 | DR |
| 4 | -0.09 | -20.4545454545 | 0.44 | 0.5933 | 0.3 | 33383 | 0.40397279 | DR |
| 12 | -0.04 | -10.2564102564 | 0.39 | 1 | 0.3 | 34802 | 0.51082874 | DR |
| 26 | -0.06 | -14.6341463415 | 0.41 | 1 | 0.15 | 35411 | 0.50041987 | DR |
| 52 | -0.35 | -50 | 0.7 | 1 | 0.025 | 36385 | 0.5218812 | DR |
| 156 | -0.89 | -71.7741935484 | 1.24 | 2.49 | 0.0101 | 108512 | 0.93960797 | DR |
| 260 | -0.89 | -71.7741935484 | 1.24 | 2.49 | 0.0101 | 108512 | 0.93960797 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743542640 | 0.35 | 0.03 | 9.37 | 0.32 | 0.47 | 0.32 | 50271 |
| 1743456180 | 0.32 | -0.09 | -21.95 | 0.32 | 0.35 | 0.32 | 6389 |
| 1743197340 | 0.4099999 | 0.0399999 | 10.81 | 0.332 | 0.42 | 0.33 | 138287 |
| 1743110880 | 0.37 | -0.11 | -22.92 | 0.37 | 0.43 | 0.35 | 19666 |
| 1743024540 | 0.48 | -0.02 | -4.00 | 0.35 | 0.48 | 0.35 | 16086 |
| 1742938140 | 0.5 | 0.18 | 56.25 | 0.32 | 0.5 | 0.32 | 120771 |
| 1742851200 | 0.32 | -0.01 | -3.03 | 0.47 | 0.49 | 0.31 | 21890 |
| 1742592540 | 0.33 | -0.02 | -5.71 | 0.31 | 0.47 | 0.31 | 17327 |
| 1742505960 | 0.35 | -0.09 | -20.45 | 0.43 | 0.43 | 0.34 | 42744 |
| 1742419200 | 0.44 | 0.021 | 5.01 | 0.415 | 0.49 | 0.31 | 3976 |
| 1742333400 | 0.419 | 0.089 | 26.97 | 0.4099999 | 0.49 | 0.4089999 | 65648 |
| 1742246400 | 0.33 | 0.02 | 6.45 | 0.3 | 0.33 | 0.3 | 28689 |
| 1741987680 | 0.31 | 0 | 0.00 | 0.3 | 0.31 | 0.3 | 6313 |
| 1741901340 | 0.31 | 0.01 | 3.33 | 0.3 | 0.4 | 0.3 | 12691 |
| 1741814940 | 0.3 | -0.06 | -16.67 | 0.36 | 0.36 | 0.3 | 46944 |
| 1741728480 | 0.36 | -0.01 | -2.70 | 0.37 | 0.38 | 0.36 | 39616 |
| 1741641600 | 0.37 | -0.01 | -2.63 | 0.3701 | 0.4 | 0.37 | 11119 |
| 1741386000 | 0.38 | -0.12 | -24.00 | 0.5 | 0.5 | 0.35 | 24802 |
| 1741300140 | 0.5 | -0.0933 | -15.73 | 0.4 | 0.5 | 0.4 | 23516 |
| 1741213440 | 0.5933 | 0.1633 | 37.98 | 0.41933 | 0.5933 | 0.4 | 3317 |
| 1741126800 | 0.43 | -0.04 | -8.51 | 0.44 | 0.47 | 0.43 | 17871 |
| 1741040760 | 0.47 | 0.03 | 6.82 | 0.46 | 0.6 | 0.46 | 26227 |
| 1740781260 | 0.44 | -0.01 | -2.22 | 0.44 | 0.45 | 0.44 | 7769 |
| 1740695340 | 0.45 | -0.02 | -4.26 | 0.44 | 0.47 | 0.44 | 1673 |
| 1740608400 | 0.47 | 0.02 | 4.44 | 0.535 | 0.6 | 0.47 | 3823 |
| 1740522480 | 0.45 | -0.02 | -4.26 | 0.45 | 0.45 | 0.45 | 248 |
| 1740435600 | 0.47 | 0 | 0.00 | 0.45 | 0.61 | 0.45 | 717 |
| 1740176400 | 0.47 | -0.15 | -24.19 | 0.47 | 0.47 | 0.47 | 574 |
| 1740090480 | 0.62 | 0.14 | 29.17 | 0.49 | 0.62 | 0.45 | 126720 |
| 1740003960 | 0.48 | 0 | 0.00 | 0.45 | 0.48 | 0.45 | 5000 |
| 1739917740 | 0.48 | 0 | 0.00 | 0.5 | 0.5 | 0.48 | 789 |
| 1739572020 | 0.48 | 0.03 | 6.67 | 0.47 | 0.64 | 0.47 | 5351 |
| 1739485320 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.45 | 933 |
| 1739398920 | 0.46 | 0.01 | 2.22 | 0.44 | 0.49 | 0.44 | 6024 |
| 1739312940 | 0.45 | 0.01 | 2.27 | 0.45 | 0.71 | 0.441 | 6808 |
| 1739226000 | 0.44 | -0.03 | -6.38 | 0.44 | 0.44 | 0.44 | 220 |
| 1738967160 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 3233 |
| 1738880400 | 0.47 | 0.02 | 4.44 | 0.47 | 0.47 | 0.47 | 3503 |
| 1738794000 | 0.45 | -0.03 | -6.25 | 0.4482 | 0.45 | 0.4482 | 758 |
| 1738708080 | 0.48 | 0.016 | 3.45 | 0.44 | 0.48 | 0.44 | 1360 |
| 1738621740 | 0.464 | -0.038 | -7.57 | 0.44 | 0.62 | 0.44 | 4576 |
| 1738362000 | 0.502 | -0.138 | -21.56 | 0.451 | 0.6 | 0.451 | 55273 |
| 1738276080 | 0.64 | 0.04 | 6.67 | 0.44 | 0.64 | 0.44 | 5111 |
| 1738189740 | 0.6 | 0.1 | 20.00 | 0.4675 | 0.62 | 0.4675 | 24954 |
| 1738103280 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 108138 |
| 1738016820 | 0.5 | -0.03 | -5.66 | 0.5 | 0.5 | 0.5 | 5329 |
| 1737757440 | 0.53 | -0.01 | -1.85 | 0.4 | 0.55 | 0.4 | 24055 |
| 1737671220 | 0.54 | 0 | 0.00 | 0.401 | 0.56 | 0.4 | 47134 |
| 1737584640 | 0.54 | -0.08 | -12.90 | 0.58 | 0.6 | 0.5 | 78233 |
| 1737498540 | 0.62 | -0.01 | -1.59 | 0.71 | 0.71 | 0.508 | 25067 |
| 1737152880 | 0.63 | 0.11 | 21.15 | 0.53 | 0.64 | 0.44 | 450665 |
| 1737066420 | 0.52 | 0.01 | 1.96 | 0.59 | 1 | 0.5 | 62041 |
| 1736979720 | 0.51 | -0.01 | -1.92 | 0.4 | 0.64 | 0.4 | 35710 |
| 1736893380 | 0.52 | 0.02 | 4.00 | 0.35 | 0.52 | 0.35 | 81450 |
| 1736806800 | 0.5 | 0 | 0.00 | 0.35 | 0.52 | 0.35 | 46321 |
| 1736547720 | 0.5 | 0.11 | 28.21 | 0.3 | 0.5 | 0.3 | 53044 |
| 1736375340 | 0.39 | -0.02 | -4.88 | 0.38565 | 0.39 | 0.38 | 2208 |
| 1736288940 | 0.4099999 | 0.0199999 | 5.13 | 0.39 | 0.4099999 | 0.39 | 4997 |
| 1736202360 | 0.39 | -0.1199 | -23.51 | 0.4 | 0.5099 | 0.34 | 54628 |
| 1735942980 | 0.5099 | 0.1699 | 49.97 | 0.34 | 0.5099 | 0.34 | 4769 |
| 1735856700 | 0.34 | -0.01 | -2.86 | 0.33 | 0.42 | 0.33 | 1420 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
