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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.3572
CLOSE 24.3432

Low

LOW 19.45

High

HIGH 30.84
DATEOPENHIGHLOWCLOSE
01/04/201025.4825.5625.2425.48
01/05/201025.4925.5424.8325.26
01/06/201025.1925.7125.1925.54
01/07/201025.2825.8125.125.81
01/08/201026.1427.3226.0527.07
01/11/201027.4627.9226.9527.15
01/12/201026.6526.7425.5626.64
01/13/201026.8226.9326.426.92
01/14/201026.9426.9825.9625.97
01/15/201025.7726.2325.125.38
01/18/201025.8625.8725.4525.68
01/19/201025.3226.1725.2625.98
01/20/201025.7125.7124.6525.38
01/21/201025.2325.2523.5623.76
01/22/201023.4923.6822.4323.05
01/26/201022.8123.7222.123.48
01/27/201023.4423.8222.6123.12
01/28/201023.6823.6822.7323.19
01/29/201023.423.6122.3722.37
02/01/201022.622.7622.1522.18
02/02/201022.7723.8722.6623.87
02/03/201024.1624.5823.2123.44
02/04/201023.2523.2521.6922.33
02/05/201021.5423.0321.2122.04
02/08/201022.622.962222.57
02/09/201022.9224.2822.9223.87
02/10/201024.1724.6923.9124.07
02/11/201024.3124.6524.0924.35
02/12/201024.0624.4623.624.35
02/17/201024.5924.8524.5424.54
02/18/201024.5424.724.0224.46
02/19/201024.2724.4323.7523.86
02/22/201024.0624.1923.3223.7
02/23/201023.5124.1123.0923.51
02/24/201023.6823.8223.0623.06
02/25/201022.6522.7522.0722.6
02/26/201022.8423.7822.6623.78
03/01/201024.0224.4623.8724.41
03/02/201024.6224.6223.8223.93
03/03/201024.1924.2923.2823.44
03/04/201023.6323.8123.0723.37
03/05/201023.823.9422.7222.96
03/08/201023.3823.4922.3822.64
03/09/201022.7423.2322.4323.14
03/10/201023.3423.7423.223.44
03/11/201023.4823.6823.3623.61
03/12/201024.2224.4123.2523.3
03/15/201023.1423.3822.6622.86
03/16/201022.923.1422.7222.79
03/17/201022.9623.0622.2622.33
03/18/201022.4922.6122.1222.13
03/19/201022.2822.3421.2821.45
03/22/201021.3121.8820.9421.69
03/23/201021.8321.9721.3321.55
03/24/201021.521.6121.1621.51
03/25/201021.7322.1321.3821.4
03/26/201021.621.7821.1621.4
03/29/201021.621.6921.5221.64
03/30/20102222.121.4521.72
03/31/201021.5522.3821.5222.3
04/01/201022.3822.9822.3622.79
04/05/201022.8123.1622.6122.93
04/06/201022.722.8422.222.2
04/07/201022.22322.222.92
04/08/201022.723.9522.6723.84
04/09/201023.9424.1423.3523.8
04/12/201023.72423.5623.8
04/13/201023.9123.9122.9623.08
04/14/201023.3323.5422.8923.26
04/15/201023.223.8923.223.78
04/16/201023.823.822.8223.2
04/19/201022.3223.1122.3222.69
04/20/201022.8723.122.4122.78
04/22/201022.4223.0822.3323.05
04/23/201023.0523.0522.723.05
04/26/201023.0123.1922.6622.8
04/27/201022.5522.7621.521.5
04/28/201021.7222.3221.3322.32
04/29/201022.4922.9922.3222.66
04/30/201022.4723.122.3723.1
05/03/201023.1923.2822.7323.17
05/04/201022.822.922.0622.78
05/05/201022.323.1522.0923.15
05/06/201022.9123.2820.921.9
05/07/201021.7522.1421.0221.19
05/10/201022.2422.5521.9522.27
05/11/201021.9122.621.6121.85
05/12/201022.2922.5822.0122.49
05/13/201022.4623.0622.2422.51
05/14/201022.322.5822.0622.58
05/17/201022.3122.5322.0522.28
05/18/201022.422.8622.0322.29
05/19/201021.8622.0321.2922
05/20/201021.121.820.8520.85
05/21/201020.5121.2820.220.8
05/24/201020.7121.3820.5420.54
05/25/20102020.219.6520.11
05/26/201020.320.4819.4519.7
05/27/201020.0620.4519.9320.35
05/28/201020.4520.72020.26
05/31/201020.3220.4520.0120.3
06/01/201019.821.0719.6620.74
06/02/20102121.420.7421.37
06/04/201020.921.6220.5221.35
06/07/201021.3521.7521.3521.6
06/08/201021.7122.0921.1721.49
06/09/201021.6321.7420.6220.79
06/10/20102121.3920.9421.35
06/11/201021.1221.8721.1221.6
06/14/201021.6721.8521.2521.32
06/15/201021.4222.9921.4222.99
06/16/201022.6523.4822.6522.98
06/17/201022.923.1822.2522.59
06/18/201022.7923.422.5123.24
06/21/201023.3523.5422.722.93
06/22/201022.9823.5822.7622.9
06/23/201023.1223.2722.722.78
06/24/201022.7322.8822.0622.06
06/25/201022.122.5621.8622.1
06/28/201022.222.3521.6221.9
06/29/201021.8421.8420.9321.18
06/30/201021.222.2820.8521.38
07/01/201021.221.6920.821.4
07/02/201021.5121.8921.1321.85
07/05/201021.7921.9621.1521.59
07/06/20102222.521.6621.75
07/07/201022.1122.4521.722.28
07/08/201022.3622.521.922.35
07/12/201022.52322.3322.52
07/13/201022.7523.1722.5222.96
07/14/201022.823.622.623.37
07/15/201023.2124.123.224.1
07/16/201024.0424.0422.8922.89
07/19/201023.1423.222.3522.89
07/20/201022.7323.1422.4722.65
07/21/201022.822.8522.2222.25
07/22/201022.6423.3322.5423.1
07/23/201023.123.6822.8623.68
07/26/201023.72423.4224
07/27/201024.0224.2123.5523.71
07/28/201023.6823.7322.9823.29
07/29/201023.3423.923.1523.88
07/30/201023.5824.523.4924.5
08/02/201024.525.5424.4925.29
08/03/201024.824.823.7923.92
08/04/201024.1224.4123.8623.9
08/05/201023.7723.8722.9523.31
08/06/201023.3524.2523.124.2
08/09/201024.0524.423.7623.76
08/10/201022.8924.2922.6524.29
08/11/201023.9724.2423.4423.95
08/12/201023.7124.1523.3523.5
08/13/201023.372623.3526
08/16/201025.525.624.1524.5
08/17/201024.6424.9824.5524.98
08/18/201025.0325.2924.6624.66
08/19/201024.7524.923.8924.11
08/20/201024.0624.2823.423.84
08/23/201023.824.222323.02
08/24/201022.8922.8922.2222.4
08/25/201022.1422.2621.6921.74
08/26/201022.0622.2821.3721.37
08/27/201021.6222.821.6122.72
08/30/201022.732321.922.22
08/31/201022.622.9222.222.7
09/01/201022.823.5522.823.5
09/02/201023.3624.423.0623.61
09/03/201023.8524.0823.1523.35
09/06/201023.4923.6122.9523.61
09/08/201023.42423.1123.85
09/09/201023.9524.323.8324.25
09/10/201024.3924.4824.0524.44
09/13/201024.4724.7524.4124.68
09/14/201024.425.6524.425.43
09/15/201025.225.812525.75
09/16/201025.425.8925.0525.25
09/17/201025.0625.4924.8225.2
09/20/201025.125.825.125.52
09/21/201025.6525.8325.2825.38
09/22/201025.2326.325.2226.3
09/23/201025.827.3925.826.4
09/24/201026.7527.0725.8926.15
09/27/201026.627.3925.9526.68
09/28/2010272726.2527
09/29/201026.9827.0526.3126.31
09/30/201026.526.7225.8925.95
10/01/20102627.225.9627.14
10/04/20102727.3526.8527.23
10/05/201027.3927.7527.2927.5
10/06/201027.5227.8427.0927.64
10/07/201027.4927.7926.8127.6
10/08/201027.328.4827.0528.41
10/11/201028.528.5928.1328.41
10/13/201028.629.928.5929.8
10/14/201029.830.3229.3129.46
10/15/201029.530.229.3230
10/18/2010303028.6529.21
10/19/201028.9929.6628.5529.39
10/20/201029.5330.1829.4329.81
10/21/201029.830.1329.1429.34
10/22/201029.8529.8528.9829.35
10/25/201029.4729.6428.5828.62
10/26/201028.4329.7128.1929.4
10/27/201029.3929.5628.8229.2
10/28/201029.629.6928.9729.3
10/29/201029.4829.8529.3129.35
11/01/201029.830.229.330.17
11/03/201030.2530.8430.2530.4
11/04/201030.7930.830.330.35
11/05/201030.2830.529.3529.4
11/08/201029.529.528.6929.01
11/09/201029.2129.5528.4128.41
11/10/201028.4829.1728.3128.5
11/11/201028.728.727.5228.04
11/12/201028.0729.327.6928.5
11/16/201028.128.3527.528
11/17/201028.1128.7227.6528.72
11/18/201028.8129.2928.4328.7
11/19/201028.5828.9528.2128.77
11/22/201028.6628.7527.727.95
11/23/201027.5227.626.5926.95
11/24/201027.2727.8927.0227.82
11/25/201027.82827.727.95
11/26/201027.7427.8927.3127.46
11/29/201027.327.526.8527.33
11/30/201026.8627.4526.6627.45
12/01/201027.9528.3427.6728.09
12/02/201028.128.3927.5628.37
12/03/201028.3428.672828.35
12/06/201028.1128.5727.4627.66
12/07/201028.2628.2626.9527
12/08/20102727.4726.5526.69
12/09/201026.6327.1925.7125.98
12/10/201026.1126.3325.7625.92
12/13/201026.2426.3825.5725.71
12/14/201025.6525.7524.9425.41
12/15/201025.3525.8425.2125.75
12/16/201025.7625.9824.7124.89
12/17/201024.9325.3724.7525.37
12/20/201025.325.6324.925.2
12/21/201025.1525.424.9525.07
12/22/201024.9825.0124.2624.51
12/23/201024.6525.2824.6425.1
12/27/201025.0825.0824.6324.69
12/28/201024.724.8824.2824.5
12/29/201024.525.2124.525
12/30/201025.0525.324.8625.1