GOLL4.SA
Gol Linhas Aéreas Inteligentes S.A. (GOLL4.SA)
0.7900
R$
-0.2800 (%-26.17)
GOLL4.SA: Gol Linhas Aéreas Inteligentes S.A. Historical Data
Historical price data, yearly archive and performance analysis for Gol Linhas Aéreas Inteligentes S.A..
Historical Chart
Loading chart...
Average
OPEN 1.2893
CLOSE 1.2806
Low
LOW 0.212
High
HIGH 1.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 1.44 | 1.45 | 1.35 | 1.37 |
| 01/03/2025 | 1.4 | 1.43 | 1.38 | 1.38 |
| 01/06/2025 | 1.49 | 1.63 | 1.48 | 1.57 |
| 01/07/2025 | 1.58 | 1.6 | 1.52 | 1.55 |
| 01/08/2025 | 1.52 | 1.56 | 1.51 | 1.55 |
| 01/09/2025 | 1.64 | 1.85 | 1.62 | 1.69 |
| 01/10/2025 | 1.71 | 1.72 | 1.58 | 1.59 |
| 01/13/2025 | 1.56 | 1.61 | 1.55 | 1.57 |
| 01/14/2025 | 1.58 | 1.63 | 1.55 | 1.63 |
| 01/15/2025 | 1.68 | 1.82 | 1.63 | 1.63 |
| 01/16/2025 | 1.85 | 1.95 | 1.7 | 1.7 |
| 01/17/2025 | 1.72 | 1.74 | 1.62 | 1.7 |
| 01/20/2025 | 1.7 | 1.74 | 1.66 | 1.7 |
| 01/21/2025 | 1.66 | 1.7 | 1.62 | 1.7 |
| 01/22/2025 | 1.72 | 1.74 | 1.67 | 1.72 |
| 01/23/2025 | 1.69 | 1.78 | 1.69 | 1.72 |
| 01/24/2025 | 1.74 | 1.76 | 1.69 | 1.71 |
| 01/27/2025 | 1.69 | 1.74 | 1.67 | 1.71 |
| 01/28/2025 | 1.72 | 1.82 | 1.71 | 1.71 |
| 01/29/2025 | 1.75 | 1.76 | 1.67 | 1.69 |
| 01/30/2025 | 1.69 | 1.72 | 1.68 | 1.7 |
| 01/31/2025 | 1.69 | 1.71 | 1.68 | 1.7 |
| 02/03/2025 | 1.68 | 1.68 | 1.61 | 1.64 |
| 02/04/2025 | 1.62 | 1.64 | 1.55 | 1.55 |
| 02/05/2025 | 1.53 | 1.55 | 1.4 | 1.4 |
| 02/06/2025 | 1.4 | 1.67 | 1.38 | 1.53 |
| 02/07/2025 | 1.53 | 1.56 | 1.47 | 1.52 |
| 02/10/2025 | 1.51 | 1.55 | 1.49 | 1.5 |
| 02/11/2025 | 1.49 | 1.52 | 1.49 | 1.51 |
| 02/12/2025 | 1.49 | 1.5 | 1.46 | 1.48 |
| 02/13/2025 | 1.48 | 1.5 | 1.47 | 1.49 |
| 02/14/2025 | 1.49 | 1.53 | 1.48 | 1.51 |
| 02/17/2025 | 1.51 | 1.55 | 1.51 | 1.51 |
| 02/18/2025 | 1.5 | 1.53 | 1.48 | 1.5 |
| 02/19/2025 | 1.47 | 1.5 | 1.45 | 1.45 |
| 02/20/2025 | 1.47 | 1.48 | 1.45 | 1.47 |
| 02/21/2025 | 1.46 | 1.47 | 1.42 | 1.42 |
| 02/24/2025 | 1.43 | 1.48 | 1.42 | 1.43 |
| 02/25/2025 | 1.42 | 1.46 | 1.42 | 1.44 |
| 02/26/2025 | 1.45 | 1.46 | 1.37 | 1.4 |
| 02/27/2025 | 1.4 | 1.42 | 1.37 | 1.41 |
| 02/28/2025 | 1.39 | 1.41 | 1.38 | 1.39 |
| 03/05/2025 | 1.38 | 1.41 | 1.38 | 1.39 |
| 03/06/2025 | 1.39 | 1.41 | 1.37 | 1.37 |
| 03/07/2025 | 1.36 | 1.42 | 1.31 | 1.38 |
| 03/10/2025 | 1.38 | 1.39 | 1.36 | 1.37 |
| 03/11/2025 | 1.37 | 1.39 | 1.35 | 1.37 |
| 03/12/2025 | 1.37 | 1.4 | 1.35 | 1.38 |
| 03/13/2025 | 1.38 | 1.4 | 1.37 | 1.38 |
| 03/14/2025 | 1.38 | 1.43 | 1.38 | 1.41 |
| 03/17/2025 | 1.41 | 1.44 | 1.39 | 1.41 |
| 03/18/2025 | 1.41 | 1.43 | 1.39 | 1.42 |
| 03/19/2025 | 1.4 | 1.43 | 1.4 | 1.41 |
| 03/20/2025 | 1.41 | 1.43 | 1.4 | 1.42 |
| 03/21/2025 | 1.42 | 1.42 | 1.39 | 1.42 |
| 03/24/2025 | 1.45 | 1.59 | 1.44 | 1.44 |
| 03/25/2025 | 1.45 | 1.5 | 1.44 | 1.45 |
| 03/26/2025 | 1.46 | 1.49 | 1.43 | 1.46 |
| 03/27/2025 | 1.46 | 1.48 | 1.45 | 1.46 |
| 03/28/2025 | 1.45 | 1.47 | 1.38 | 1.4 |
| 03/31/2025 | 1.39 | 1.39 | 1.36 | 1.38 |
| 04/01/2025 | 1.38 | 1.4 | 1.37 | 1.38 |
| 04/02/2025 | 1.38 | 1.44 | 1.38 | 1.41 |
| 04/03/2025 | 1.45 | 1.47 | 1.4 | 1.4 |
| 04/04/2025 | 1.4 | 1.42 | 1.37 | 1.39 |
| 04/07/2025 | 1.37 | 1.44 | 1.35 | 1.42 |
| 04/08/2025 | 1.46 | 1.49 | 1.39 | 1.4 |
| 04/09/2025 | 1.38 | 1.46 | 1.37 | 1.44 |
| 04/10/2025 | 1.41 | 1.44 | 1.4 | 1.4 |
| 04/11/2025 | 1.41 | 1.43 | 1.35 | 1.39 |
| 04/14/2025 | 1.39 | 1.43 | 1.39 | 1.39 |
| 04/15/2025 | 1.4 | 1.42 | 1.37 | 1.39 |
| 04/16/2025 | 1.37 | 1.4 | 1.37 | 1.37 |
| 04/17/2025 | 1.37 | 1.45 | 1.37 | 1.45 |
| 04/22/2025 | 1.45 | 1.45 | 1.41 | 1.42 |
| 04/23/2025 | 1.42 | 1.45 | 1.41 | 1.43 |
| 04/24/2025 | 1.42 | 1.44 | 1.39 | 1.39 |
| 04/25/2025 | 1.41 | 1.41 | 1.33 | 1.33 |
| 04/28/2025 | 1.34 | 1.36 | 1.27 | 1.3 |
| 04/29/2025 | 1.32 | 1.33 | 1.28 | 1.29 |
| 04/30/2025 | 1.29 | 1.3 | 1.19 | 1.23 |
| 05/02/2025 | 1.38 | 1.46 | 1.25 | 1.25 |
| 05/05/2025 | 1.28 | 1.29 | 1.19 | 1.2 |
| 05/06/2025 | 1.2 | 1.22 | 1.17 | 1.2 |
| 05/07/2025 | 1.2 | 1.25 | 1.18 | 1.18 |
| 05/08/2025 | 1.2 | 1.22 | 1.18 | 1.19 |
| 05/09/2025 | 0.89 | 0.99 | 0.71 | 0.89 |
| 05/12/2025 | 0.9 | 0.97 | 0.87 | 0.91 |
| 05/13/2025 | 0.92 | 1.01 | 0.89 | 0.94 |
| 05/14/2025 | 0.94 | 1.02 | 0.89 | 0.93 |
| 05/15/2025 | 0.99 | 1.06 | 0.95 | 0.95 |
| 05/16/2025 | 1.05 | 1.05 | 0.97 | 0.97 |
| 05/19/2025 | 0.97 | 0.98 | 0.91 | 0.91 |
| 05/20/2025 | 0.93 | 1.09 | 0.92 | 1.02 |
| 05/21/2025 | 1.05 | 1.47 | 1.03 | 1.38 |
| 05/22/2025 | 1.42 | 1.7 | 1.37 | 1.44 |
| 05/23/2025 | 1.46 | 1.58 | 1.28 | 1.3 |
| 05/26/2025 | 1.32 | 1.38 | 1.19 | 1.22 |
| 05/27/2025 | 1.27 | 1.32 | 1.23 | 1.27 |
| 05/28/2025 | 1.25 | 1.3 | 1.21 | 1.28 |
| 05/29/2025 | 1.27 | 1.35 | 1.25 | 1.3 |
| 05/30/2025 | 1.3 | 1.72 | 1.28 | 1.47 |
| 06/02/2025 | 1.48 | 1.65 | 1.44 | 1.49 |
| 06/03/2025 | 1.51 | 1.58 | 1.49 | 1.5 |
| 06/04/2025 | 1.52 | 1.54 | 1.42 | 1.45 |
| 06/05/2025 | 1.46 | 1.46 | 1.27 | 1.27 |
| 06/06/2025 | 1.28 | 1.31 | 1.07 | 1.1 |
| 06/09/2025 | 1.15 | 1.36 | 1.14 | 1.23 |
| 06/10/2025 | 0.3274 | 0.3274 | 0.2818 | 0.2871 |
| 06/11/2025 | 0.2791 | 0.2818 | 0.212 | 0.212 |
| 06/12/2025 | 0.212 | 0.212 | 0.212 | 0.212 |
| 06/13/2025 | 0.212 | 0.212 | 0.212 | 0.212 |
| 06/16/2025 | 0.212 | 0.212 | 0.212 | 0.212 |
| 06/17/2025 | 0.212 | 0.212 | 0.212 | 0.212 |
| 06/18/2025 | 0.212 | 0.212 | 0.212 | 0.212 |
| 06/20/2025 | 0.212 | 0.212 | 0.212 | 0.212 |
| 06/23/2025 | 0.212 | 0.212 | 0.212 | 0.212 |
| 06/24/2025 | 0.212 | 0.212 | 0.212 | 0.212 |
| 06/25/2025 | 0.212 | 0.212 | 0.212 | 0.212 |
| 06/26/2025 | 0.212 | 0.212 | 0.212 | 0.212 |
| 06/27/2025 | 0.212 | 0.212 | 0.212 | 0.212 |