Premium
Gol Linhas Aereas Inteligentes S.A. (GOLL4)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -7.69230769231 | 1.43 | 1.45 | 1.23 | 5292280 | 1.30406611 | PR |
| 4 | -0.25 | -15.923566879 | 1.57 | 1.7 | 1.21 | 7143650 | 1.4060392 | PR |
| 12 | 0.23 | 21.1009174312 | 1.09 | 1.76 | 1.01 | 6106045 | 1.27613102 | PR |
| 26 | 0.29 | 28.1553398058 | 1.03 | 1.76 | 0.96 | 6098205 | 1.19211043 | PR |
| 52 | -7.37 | -84.8101265823 | 8.69 | 9.29 | 0.96 | 8601178 | 2.32323929 | PR |
| 156 | -16.13 | -92.435530086 | 17.45 | 19.92 | 0.96 | 10255073 | 7.43850128 | PR |
| 260 | -35.18 | -96.3835616438 | 36.5 | 39.26 | 0.96 | 9895274 | 12.05709363 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 1.31 | -0.05 | -3.68 | 1.35 | 1.3899999 | 1.28 | 6438700 |
| 1734643800 | 1.36 | 0.07 | 5.43 | 1.26 | 1.37 | 1.26 | 3811500 |
| 1734557400 | 1.29 | -0.02 | -1.53 | 1.29 | 1.3 | 1.23 | 5331000 |
| 1734470940 | 1.31 | 0.02 | 1.55 | 1.3 | 1.32 | 1.26 | 5270200 |
| 1734384540 | 1.29 | 0 | 0.00 | 1.3 | 1.34 | 1.28 | 3452900 |
| 1734125340 | 1.29 | -0.07 | -5.15 | 1.43 | 1.45 | 1.29 | 8595800 |
| 1734039000 | 1.36 | 0.01 | 0.74 | 1.34 | 1.47 | 1.34 | 10366200 |
| 1733952540 | 1.35 | -0.05 | -3.57 | 1.4 | 1.42 | 1.3 | 7272900 |
| 1733866140 | 1.4 | 0.15 | 12.00 | 1.28 | 1.46 | 1.27 | 13796700 |
| 1733779740 | 1.25 | -0.01 | -0.79 | 1.28 | 1.29 | 1.21 | 4424200 |
| 1733520600 | 1.26 | -0.1 | -7.35 | 1.36 | 1.3799999 | 1.23 | 4372600 |
| 1733434200 | 1.36 | -0.02 | -1.45 | 1.4 | 1.43 | 1.36 | 2927300 |
| 1733347800 | 1.3799999 | 0.04 | 2.99 | 1.35 | 1.43 | 1.33 | 5268100 |
| 1733261340 | 1.34 | 0.03 | 2.29 | 1.34 | 1.37 | 1.33 | 2474200 |
| 1733174940 | 1.31 | -0.03 | -2.24 | 1.35 | 1.3799999 | 1.31 | 2918000 |
| 1732915740 | 1.34 | -0.01 | -0.74 | 1.36 | 1.41 | 1.3 | 8092100 |
| 1732829400 | 1.35 | -0.22 | -14.01 | 1.55 | 1.56 | 1.33 | 9736700 |
| 1732743000 | 1.57 | -0.04 | -2.48 | 1.62 | 1.6399999 | 1.57 | 6246100 |
| 1732656600 | 1.61 | 0.01 | 0.63 | 1.6 | 1.7 | 1.57 | 10891400 |
| 1732570140 | 1.6 | 0.13 | 8.84 | 1.48 | 1.66 | 1.43 | 13681300 |
| 1732310940 | 1.47 | -0.06 | -3.92 | 1.57 | 1.6 | 1.43 | 13943800 |
| 1732224600 | 1.53 | 0.18 | 13.33 | 1.34 | 1.76 | 1.33 | 34105400 |
| 1732051800 | 1.35 | 0.13 | 10.66 | 1.22 | 1.35 | 1.21 | 12381900 |
| 1731965340 | 1.22 | 0.05 | 4.27 | 1.17 | 1.24 | 1.17 | 5667600 |
| 1731619800 | 1.17 | 0.04 | 3.54 | 1.12 | 1.19 | 1.11 | 7348700 |
| 1731533400 | 1.1299999 | 0.06 | 5.61 | 1.07 | 1.1299999 | 1.07 | 6130300 |
| 1731446940 | 1.07 | -0.06 | -5.31 | 1.1299999 | 1.1399999 | 1.06 | 6308700 |
| 1731360540 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.1399999 | 1.11 | 1326200 |
| 1731101400 | 1.1399999 | 0.03 | 2.70 | 1.1 | 1.1399999 | 1.1 | 3990500 |
| 1731014940 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.2 | 1.1 | 9422800 |
| 1730928600 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.1399999 | 1.1 | 6302600 |
| 1730842200 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.11 | 3635800 |
| 1730755800 | 1.12 | 0.01 | 0.90 | 1.12 | 1.1299999 | 1.1 | 2647700 |
| 1730496600 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.1 | 1195200 |
| 1730410200 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.11 | 2332700 |
| 1730323800 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.16 | 1.1299999 | 3586900 |
| 1730237340 | 1.1399999 | 0 | 0.00 | 1.16 | 1.2 | 1.1399999 | 7516300 |
| 1730151000 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.2 | 1.1 | 14712900 |
| 1729891800 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.09 | 1829900 |
| 1729805400 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1 | 1.07 | 2503400 |
| 1729719000 | 1.07 | -0.03 | -2.73 | 1.09 | 1.1 | 1.07 | 2613700 |
| 1729632600 | 1.1 | 0.02 | 1.85 | 1.08 | 1.11 | 1.08 | 3272200 |
| 1729546140 | 1.08 | 0 | 0.00 | 1.09 | 1.09 | 1.08 | 896200 |
| 1729287000 | 1.08 | -0.04 | -3.57 | 1.1299999 | 1.1299999 | 1.07 | 3478400 |
| 1729200540 | 1.12 | 0 | 0.00 | 1.1299999 | 1.16 | 1.1 | 4105200 |
| 1729114140 | 1.12 | 0.04 | 3.70 | 1.08 | 1.1399999 | 1.08 | 6558400 |
| 1729027740 | 1.08 | 0 | 0.00 | 1.07 | 1.1 | 1.07 | 1912000 |
| 1728941340 | 1.08 | 0 | 0.00 | 1.08 | 1.09 | 1.07 | 1392600 |
| 1728682200 | 1.08 | 0 | 0.00 | 1.1 | 1.11 | 1.07 | 3330500 |
| 1728595740 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1.06 | 3839500 |
| 1728509400 | 1.07 | 0 | 0.00 | 1.06 | 1.08 | 1.05 | 2970100 |
| 1728422940 | 1.07 | 0.03 | 2.88 | 1.05 | 1.11 | 1.05 | 18985900 |
| 1728336600 | 1.04 | -0.02 | -1.89 | 1.05 | 1.07 | 1.04 | 1594700 |
| 1728077400 | 1.06 | 0.01 | 0.95 | 1.04 | 1.08 | 1.04 | 3707200 |
| 1727991000 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 1.01 | 3666500 |
| 1727904540 | 1.02 | -0.04 | -3.77 | 1.06 | 1.07 | 1.02 | 7021100 |
| 1727818200 | 1.06 | -0.03 | -2.75 | 1.08 | 1.08 | 1.04 | 6555300 |
| 1727731800 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.09 | 799200 |
| 1727472600 | 1.09 | -0.01 | -0.91 | 1.09 | 1.11 | 1.09 | 1633400 |
| 1727386140 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1299999 | 1.07 | 5097300 |
| 1727299740 | 1.07 | 0.01 | 0.94 | 1.06 | 1.09 | 1.05 | 3608800 |
| 1727213400 | 1.06 | -0.01 | -0.93 | 1.09 | 1.1 | 1.06 | 2958100 |
| 1727127000 | 1.07 | -0.02 | -1.83 | 1.09 | 1.11 | 1.07 | 3744600 |
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
