Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Gol Linhas Aéreas Inteligentes S.A. logo
GOLL4.SA
Gol Linhas Aéreas Inteligentes S.A.
20:46:05
0.79 R$
0.0000 (%0.00)
Previous Close: 1.07
Day Low₺0.79
Day High₺1.05
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GOLL4.SA: Gol Linhas Aéreas Inteligentes S.A. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.4589
CLOSE 19.3232

Low

LOW 6.59

High

HIGH 42.34
DATEOPENHIGHLOWCLOSE
01/02/200842.3242.3440.3240.79
01/03/200839.4539.838.5838.68
01/04/200839.6539.6536.2636.73
01/07/200837.3337.936.5837.72
01/08/200838.0338.0936.4736.77
01/09/200836.5836.5835.3535.98
01/10/200836.4236.8235.636.08
01/11/200835.7936.3635.1335.46
01/14/200835.5935.9634.2234.93
01/15/200834.4634.6433.5533.97
01/16/200833.0534.6432.8434.48
01/17/200834.5434.5832.3332.8
01/18/200833.3433.5331.8532.47
01/21/200829.9730.6929.4429.64
01/22/200829.3532.1829.1230.99
01/23/200830.5931.4629.4431.44
01/24/200832.2333.131.1731.9
01/28/200831.2632.4331.2632.1
01/29/200833.3434.9732.934.4
01/30/200833.9734.5432.9934.5
01/31/200833.6833.9232.6732.67
02/01/200833.2833.5232.0933.52
02/06/200831.8932.6231.3731.69
02/07/200831.5931.6530.531.43
02/08/200831.4631.7130.7930.98
02/11/200831.2932.7930.832.79
02/12/200832.8433.8632.8433.29
02/13/200833.2534.1533.234.15
02/14/200834.1534.2532.532.5
02/15/200831.2732.2330.7930.89
02/18/200830.931.3330.8930.9
02/19/200831.0931.6129.3729.37
02/20/200829.4430.128.8630.1
02/21/200830.3230.6328.8629.16
02/22/200829.3529.3528.3929.15
02/25/200829.1129.728.8629.44
02/26/200829.5829.5828.8629.05
02/27/200829.0529.4328.8129.05
02/28/200829.0429.2328.8428.86
02/29/200828.8128.8128.1528.18
03/03/200828.1828.5327.7328.53
03/04/200828.4828.4827.7627.91
03/05/200827.9928.2927.2827.73
03/06/200827.7227.9126.6626.69
03/07/200826.3626.3625.525.97
03/10/200825.9726.0824.7825.01
03/11/200825.2525.624.7825.41
03/12/200825.5425.9324.8725.2
03/13/200825.0525.0524.225.02
03/14/200825.0225.4523.9624.44
03/17/200823.5724.8323.324.72
03/18/200825.126.9324.7626.7
03/19/200826.5927.2326.0826.29
03/20/200826.4627.2325.4526.92
03/24/200826.9928.2926.9428.09
03/25/200828.3928.5827.4428.18
03/26/200828.0428.3426.5726.66
03/27/200826.7427.7126.7427.61
03/28/200827.5227.6126.7427.04
03/31/200826.8526.8525.0525.1
04/01/200825.4526.6425.3526.45
04/02/200826.4627.0926.1426.14
04/03/200825.9926.5525.4726.41
04/04/200826.3626.7925.6926.09
04/07/200826.1826.1825.8126.14
04/08/200825.8826.2825.4326.17
04/09/200826.1526.4225.6725.99
04/10/200825.9726.2225.6925.88
04/11/200825.9425.9424.8325.02
04/14/200825.0325.7924.8325.45
04/15/200825.4125.7824.2424.35
04/16/200824.8225.2724.5424.73
04/17/200824.8325.0224.0624.24
04/18/200824.2524.7224.2524.46
04/22/200824.4624.5422.9123.39
04/23/200823.5423.7722.9423.19
04/24/200823.224.0923.1423.96
04/25/200824.0524.223.3924.2
04/28/200824.0624.7323.9724.59
04/29/200824.5425.1124.4424.97
04/30/200824.3626.4424.2825.34
05/02/200828.0128.0426.3527.41
05/05/200827.1228.5526.7728.2
05/06/200827.9827.9826.8427.6
05/07/200827.9727.9726.0726.3
05/08/200826.426.8326.1826.7
05/09/200826.0526.4325.6726.15
05/12/200826.2926.4125.426.31
05/13/200826.1726.7325.5226.15
05/14/200826.4126.7725.7726.08
05/15/200826.0426.8525.926.73
05/16/200826.8326.8325.8126.28
05/19/200826.1526.4425.6126.15
05/20/200826.0426.1225.4425.65
05/21/200825.725.7424.0124.04
05/23/200824.1224.4623.3523.55
05/26/200823.7323.823.123.15
05/27/200823.1623.6122.7623.33
05/28/200823.4923.7823.1123.49
05/29/200823.4925.1823.4624.65
05/30/200824.9824.9823.9724.43
06/02/200824.2224.2223.2523.43
06/03/200823.5123.5122.3522.67
06/04/200822.7423.3922.522.84
06/05/200822.9623.4322.5723.25
06/06/200823.0823.0821.9922.28
06/09/200822.2822.3621.3121.6
06/10/200821.2921.2920.5520.63
06/11/200820.6320.6719.5119.65
06/12/200819.7920.1519.1719.81
06/13/200819.4219.9419.4219.85
06/16/200819.8620.4419.5920.3
06/17/200820.4521.1720.4520.92
06/18/200820.8120.8120.0520.42
06/19/200820.1521.1220.1521.11
06/20/200820.4320.6119.6519.65
06/23/200819.8319.8319.119.33
06/24/200819.1819.4118.6419.34
06/25/200819.1319.9718.9119.34
06/26/200819.2219.2217.5617.76
06/27/200817.8118.1917.0717.52
06/30/200817.6418.1417.2417.36
07/01/200817.3217.3215.9416.08
07/02/200816.4516.4515.5215.56
07/03/200815.315.3114.1814.24
07/04/200814.0514.1413.3513.35
07/07/200813.514.0713.0513.28
07/08/200813.4114.0113.4113.74
07/10/200813.5614.8613.3614.16
07/11/200813.7914.1813.1913.19
07/14/200813.4613.612.5712.57
07/15/200812.3113.2611.8713.03
07/16/200813.0714.3313.0714.33
07/17/200814.5215.0613.9714.53
07/18/200814.8114.9513.8714.26
07/21/200814.2414.913.8514.05
07/22/200814.0514.9613.8514.96
07/23/200815.0616.3515.0616.34
07/24/200816.4917.1415.7415.98
07/25/200815.7916.7515.516.58
07/28/200816.9517.3415.515.59
07/29/200815.9816.6515.8316.31
07/30/200816.6817.0915.916.1
07/31/200816.1816.3515.2915.46
08/01/200815.7615.9915.0215.02
08/04/200815.2115.9314.5815.93
08/05/200816.2318.4916.2318.49
08/06/200818.618.8217.5717.96
08/07/200816.9117.4215.3315.46
08/08/200815.8316.9115.8116.25
08/11/200816.0816.8315.6115.84
08/12/200815.8416.615.315.66
08/13/200815.6815.9814.5414.78
08/14/200815.0215.2714.6415.27
08/15/200815.3515.7814.7214.76
08/18/200814.9315.314.5514.55
08/19/200814.7514.8614.2214.22
08/20/200814.314.5313.7613.85
08/21/200813.7213.7213.3813.38
08/22/200813.7614.0513.5913.65
08/25/200813.514.4313.0713.85
08/26/200814.0514.4813.4613.74
08/27/200813.5613.5613.2413.56
08/28/200813.5614.0213.413.81
08/29/200813.5614.4213.514.19
09/01/200814.3314.6214.2514.52
09/02/200815.2615.314.314.38
09/03/200814.6614.8913.9414.38
09/04/200814.3814.3913.6813.68
09/05/200813.6814.6213.6814.15
09/08/200814.1314.2313.4913.94
09/09/200814.3514.5713.8513.94
09/10/20081414.2413.713.7
09/11/200813.7214.1413.2814.05
09/12/20081415.9813.8115.35
09/15/200815.1215.6414.2915.14
09/16/200814.8116.5614.8116.56
09/17/200816.4816.4814.3314.39
09/18/200814.5915.1613.3914.43
09/19/200815.0315.0714.1614.46
09/22/200814.6214.6213.1313.26
09/23/200813.5213.8212.8912.97
09/24/200813.1613.2912.6112.87
09/25/200813.0713.4312.5912.73
09/26/200812.8813.1312.3312.49
09/29/200812.5912.5910.5211.14
09/30/200811.1212.111.1211.58
10/01/20081212.8511.6112.64
10/02/200812.5913.3311.5812.14
10/03/200812.2112.7611.3411.47
10/06/200810.6511.139.7310.94
10/07/200810.6611.59.679.84
10/08/20089.459.658.99.23
10/09/20089.499.848.488.48
10/10/20087.758.977.468.39
10/13/20089.439.658.939.17
10/14/20089.619.968.588.87
10/15/20088.578.716.857.17
10/16/20087.298.927.268.92
10/17/20088.729.858.419.58
10/20/20089.679.779.039.52
10/21/20089.3310.41910.05
10/22/20089.69.618.238.52
10/23/20088.438.717.857.9
10/24/20087.777.947.367.36
10/27/20087.367.56.596.69
10/28/20087.077.846.87.84
10/29/20087.968.337.67.98
10/30/20088.059.218.049.2
10/31/20089.29.448.689.08
11/03/20089.119.688.719.68
11/04/20089.6910.029.39.35
11/05/20089.589.738.738.89
11/06/20088.639.578.499.35
11/07/20089.249.358.468.68
11/10/20088.819.017.768.04
11/11/20087.987.987.187.79
11/12/20087.847.97.177.7
11/13/20087.367.796.877.79
11/14/20087.847.957.377.51
11/17/20087.178.236.938.12
11/18/20087.758.47.758.23
11/19/20088.238.98.088.9
11/21/20088.528.87.267.27
11/24/20087.987.987.427.71
11/25/20087.837.837.287.3
11/26/20087.377.967.377.8
11/27/20087.948.517.858.51
11/28/20088.388.958.388.44
12/01/20088.388.988.098.98
12/02/20088.929.468.929.11
12/03/20089.249.398.879.04
12/04/20089.269.448.898.92
12/05/20088.899.788.519.44
12/08/20089.9710.129.849.94
12/09/20089.9710.239.239.23
12/10/20089.69.759.419.6
12/11/20089.679.99.359.49
12/12/20089.299.979.119.93
12/15/20089.969.969.29.2
12/16/20089.459.779.269.74
12/17/20089.7310.239.5410.08
12/18/200810.0810.8810.0810.87
12/19/200810.8411.2610.6410.79
12/22/200810.9411.0510.3310.93
12/23/200810.7711.1810.0410.04
12/26/200810.0410.39.889.88
12/29/20089.8410.169.439.82
12/30/20089.6910.179.69.6