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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.889
CLOSE 10.8707

Low

LOW 7.58

High

HIGH 15.6
DATEOPENHIGHLOWCLOSE
01/02/201212.7212.7212.1612.65
01/03/201212.812.9312.6412.89
01/04/201212.7112.7912.5612.6
01/05/201212.5212.6612.2112.27
01/06/201212.3112.4912.0412.12
01/09/201212.2812.3912.1212.17
01/10/201212.3212.3712.212.37
01/11/201212.3512.5412.3112.39
01/12/201212.4912.5812.2412.44
01/13/201212.3712.412.0512.05
01/16/201212.1112.1811.7311.98
01/17/201212.112.2212.0512.22
01/18/201212.2212.4412.1412.35
01/19/201212.4112.512.312.32
01/20/201212.3512.4312.212.36
01/23/201212.4212.512.2812.38
01/24/201212.3712.3712.0812.24
01/26/201212.5612.7512.4212.44
01/27/201212.412.4912.1912.26
01/30/201212.212.2211.7811.93
01/31/20121212.1411.9112.02
02/01/201212.0812.151212.07
02/02/201212.0812.9512.0312.81
02/03/20121313.3912.9813.03
02/06/201213.0213.0212.6412.65
02/07/201212.6112.912.412.89
02/08/201213.0113.1112.5212.55
02/09/201212.6412.8612.5612.71
02/10/201212.4512.612.212.38
02/13/201212.613.6812.613.6
02/14/201213.614.3913.5914.34
02/15/201214.4214.7514.0914.27
02/16/20121414.613.8814.5
02/17/201214.3814.9814.2114.96
02/22/201214.4314.9314.4114.49
02/23/201214.5514.9114.3414.4
02/24/201214.5514.7814.2814.32
02/27/201214.2314.4714.0614.36
02/28/201214.4515.4414.415.19
02/29/201215.4115.614.9914.99
03/01/201214.9115.0814.3814.45
03/02/201214.5714.7714.314.5
03/05/201214.5914.8514.3814.38
03/06/201214.2514.2513.814.1
03/07/201214.2314.313.8614.1
03/08/201214.314.7914.314.75
03/09/201214.8114.9814.4414.46
03/12/201214.5714.6514.214.25
03/13/201214.414.8814.3714.84
03/14/201214.815.114.6614.71
03/15/201214.5315.214.5315.15
03/16/201215.2115.3714.5714.57
03/19/201214.6914.814.4114.6
03/20/201214.3814.5714.2714.4
03/21/201214.4514.5913.8713.87
03/22/201213.7914.0913.4313.53
03/23/201213.5913.7413.313.31
03/26/201213.413.412.7612.81
03/27/201212.7713.2412.6413.14
03/28/201213.213.3512.3312.47
03/29/201212.3112.4712.1512.4
03/30/201212.612.6112.1912.19
04/02/201212.212.4112.0412.04
04/03/20121212.1811.811.84
04/04/201211.711.711.3111.39
04/05/201211.411.5811.1911.3
04/09/201211.1711.2111.0111.03
04/10/201211.0511.291111.04
04/11/201211.211.210.6810.68
04/12/201210.8510.9610.6910.96
04/13/201211.0911.1710.5110.51
04/16/201210.610.6510.2310.25
04/17/201211.0611.3810.8811.38
04/18/201210.8911.210.5110.51
04/19/201210.5310.810.3110.35
04/20/201210.510.5110.2510.27
04/23/201210.1910.29.759.78
04/24/201210.0510.269.9310.17
04/25/201210.2910.391010.11
04/26/201210.0410.439.8610.43
04/27/201210.510.5210.1410.15
04/30/201210.1610.291010.15
05/02/20121010.29.910.2
05/03/201210.210.2910.0110.02
05/04/201210.0810.5610.0610.54
05/07/201210.5511.0310.3510.95
05/08/201210.8510.8510.610.69
05/09/201210.4310.5110.110.12
05/10/201210.2410.3210.0110.05
05/11/20121010.331010.27
05/14/201210.110.199.449.45
05/15/20129.559.79.299.44
05/16/20129.69.89.329.48
05/17/20129.579.889.419.45
05/18/20129.59.829.419.73
05/21/20129.7410.049.749.95
05/22/20129.899.949.39.32
05/23/20129.279.38.818.96
05/24/20129.029.128.358.46
05/25/20128.468.688.368.46
05/28/20128.548.758.478.65
05/29/20128.768.988.578.78
05/30/20128.628.628.318.4
05/31/20128.38.498.048.04
06/01/20127.98.347.798.11
06/04/20128.128.257.948.04
06/05/20128.168.177.727.73
06/06/20127.857.987.587.9
06/08/20127.728.057.727.92
06/11/20128.068.187.948.16
06/12/20128.218.538.118.27
06/13/20128.168.528.168.5
06/14/20128.368.988.368.85
06/15/20128.849.688.849.67
06/18/20129.759.759.49.49
06/19/20129.67109.539.8
06/20/20129.8810.199.5810.11
06/21/20121010.29.729.78
06/22/20129.8710.159.799.87
06/25/20129.710.019.69.9
06/26/20129.910.19.439.43
06/27/20129.349.438.888.89
06/28/20128.859.18.778.99
06/29/20129.249.388.828.92
07/02/20128.979.188.858.89
07/03/20128.939.118.528.58
07/04/20128.558.848.558.78
07/05/20128.848.948.468.53
07/06/20128.488.618.28.25
07/10/20128.428.58.148.14
07/11/20128.188.478.158.29
07/12/20128.38.78.138.62
07/13/20128.658.88.518.68
07/16/20128.748.788.38.3
07/17/20128.538.738.428.73
07/18/20128.698.998.688.9
07/19/201299.599.4
07/20/20129.39.348.858.86
07/23/20128.598.698.368.48
07/24/20128.558.618.178.17
07/25/20128.318.468.168.2
07/26/20128.438.688.258.64
07/27/20128.719.548.679.47
07/30/20129.4410.059.289.91
07/31/20129.96109.539.55
08/01/20129.619.759.069.09
08/02/201299.168.748.93
08/03/20129.099.389.099.35
08/06/20129.369.959.279.91
08/07/20129.959.989.459.52
08/08/20129.5510.089.510.05
08/09/20129.8910.679.8310.5
08/10/201210.510.8810.3710.76
08/13/201210.6511.0510.5610.96
08/14/201210.4510.779.59.55
08/15/20129.679.999.359.76
08/16/20129.910.379.7310.28
08/17/201210.410.59.89.82
08/20/20129.8810.159.8710.04
08/21/201210.1810.310.0710.15
08/22/201210.1510.8610.0710.7
08/23/201210.610.7410.0510.17
08/24/201210.1110.4510.0110.25
08/27/201210.210.339.910.24
08/28/201210.3110.3110.0910.13
08/29/201210.1810.29.669.69
08/30/20129.699.849.479.57
08/31/20129.719.929.589.7
09/03/20129.89.89.289.31
09/04/20129.379.569.039.08
09/05/20129.219.368.889.08
09/06/20129.149.459.19.38
09/10/201210.0610.489.89.9
09/11/201210.0810.3910.0410.36
09/12/201210.410.9510.3210.93
09/13/201210.9311.4810.6111.35
09/14/201211.2511.5911.1111.37
09/17/201211.411.5610.8211
09/18/201210.911.0310.5510.99
09/19/201211.1111.4911.0711.37
09/20/201211.1411.4611.1411.33
09/21/201211.3811.5611.1511.5
09/24/201211.5812.1711.4112.17
09/25/201212.212.2211.6511.8
09/26/201211.7311.9611.4311.74
09/27/201211.911.9411.5211.85
09/28/201211.7911.8511.4711.57
10/01/201211.6412.8911.0312.8
10/02/201211.4811.8811.3611.4
10/03/201211.4811.9911.4211.88
10/04/201211.8111.911.311.38
10/05/201211.511.711.1811.24
10/08/201211.1911.6811.1111.5
10/09/201211.5411.6811.1211.25
10/10/201211.3511.4510.7610.93
10/11/201210.9811.1510.4410.44
10/15/201210.510.8810.4610.73
10/16/201210.710.8210.4610.5
10/17/201210.591110.3110.89
10/18/201210.81110.7210.82
10/19/201210.910.910.5510.6
10/22/201210.610.8810.4710.8
10/23/201210.7410.9510.5510.75
10/24/201210.7810.8510.3810.42
10/25/201210.5210.6610.3510.48
10/26/201210.3310.5310.0110.16
10/29/201210.0310.299.9210.1
10/30/201210.2810.2810.0310.19
10/31/201210.210.3110.1110.15
11/01/201210.110.2510.0610.09
11/05/20129.9410.649.9310.55
11/06/201210.6910.9210.5510.76
11/07/201210.8610.8610.3810.8
11/08/201210.7810.9310.3810.38
11/09/201210.4410.7510.1510.4
11/12/201210.4110.5610.2110.21
11/13/201210.210.3510.0510.1
11/14/201210.1110.499.8810.19
11/16/201210.0510.359.639.65
11/19/20129.749.989.519.65
11/21/20129.879.899.559.55
11/22/20129.629.739.599.68
11/23/20129.699.869.639.86
11/26/20129.829.829.399.45
11/27/20129.479.729.429.42
11/28/20129.489.729.169.71
11/29/20129.7910.159.6610.15
11/30/201210.2110.39.9210.25
12/03/201210.310.4210.0210.22
12/04/201210.2710.5510.1610.16
12/05/201210.2210.410.0110.3
12/06/201210.2510.310.0210.18
12/07/201210.2210.610.1310.55
12/10/201210.4910.6910.310.51
12/11/201210.6310.6610.3610.41
12/12/201210.310.4910.1510.25
12/13/201210.2110.359.949.96
12/14/201210.0610.859.9510.79
12/17/201210.6911.0210.5110.79
12/18/201210.8711.0110.5810.87
12/19/201210.9611.4810.711.21
12/20/201211.2911.4311.1311.25
12/21/201211.0511.311.0211.25
12/26/20121213.641213.05
12/27/201212.913.112.4512.69
12/28/201212.6212.9812.6212.9