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

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.1931

CLOSE 4.1681

Low

LOW 1.13

High

HIGH 8.45

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	2.42	2.53	2.4	2.41
01/05/2016	2.47	2.56	2.23	2.25
01/06/2016	2.25	2.26	1.99	2
01/07/2016	1.95	1.95	1.83	1.87
01/08/2016	1.9	1.94	1.75	1.79
01/11/2016	1.78	1.84	1.68	1.69
01/12/2016	1.68	1.71	1.58	1.61
01/13/2016	1.61	1.65	1.44	1.44
01/14/2016	1.44	1.46	1.27	1.31
01/15/2016	1.29	1.31	1.24	1.27
01/18/2016	1.28	1.39	1.25	1.3
01/19/2016	1.35	1.46	1.26	1.27
01/20/2016	1.32	1.4	1.25	1.28
01/21/2016	1.29	1.34	1.18	1.18
01/22/2016	1.2	1.26	1.14	1.16
01/26/2016	1.16	1.18	1.13	1.17
01/27/2016	1.17	1.23	1.16	1.19
01/28/2016	1.2	1.23	1.17	1.2
01/29/2016	1.23	1.61	1.2	1.53
02/01/2016	1.8	2.24	1.8	2.23
02/02/2016	2.16	2.95	1.95	1.95
02/03/2016	1.86	2.24	1.83	2.16
02/04/2016	2.29	2.44	2.2	2.32
02/05/2016	2.3	2.45	2.14	2.22
02/10/2016	2.15	2.15	2.01	2.03
02/11/2016	2.03	2.08	1.88	1.95
02/12/2016	1.96	2.08	1.96	1.99
02/15/2016	2.04	2.07	1.91	1.91
02/16/2016	1.93	1.97	1.85	1.93
02/17/2016	1.94	1.99	1.88	1.88
02/18/2016	1.87	1.92	1.78	1.85
02/19/2016	1.8	1.84	1.78	1.8
02/22/2016	1.87	1.93	1.86	1.92
02/23/2016	1.98	2.14	1.94	1.99
02/24/2016	1.93	1.98	1.86	1.94
02/25/2016	1.95	2.01	1.9	1.92
02/26/2016	2.07	2.4	2.05	2.15
02/29/2016	2.31	2.45	2.26	2.31
03/01/2016	2.37	2.42	2.18	2.25
03/02/2016	2.66	2.78	2.53	2.73
03/03/2016	2.8	3.85	2.75	3.8
03/04/2016	4.06	4.43	3.05	3.16
03/07/2016	3.3	3.61	3.1	3.3
03/08/2016	3.3	3.38	3.12	3.26
03/09/2016	3.36	3.43	3.21	3.22
03/10/2016	3.34	3.46	3.04	3.43
03/11/2016	3.6	3.81	3.2	3.3
03/14/2016	3.44	3.44	2.98	3.06
03/15/2016	2.8	2.9	2.61	2.68
03/16/2016	2.49	2.71	2.36	2.66
03/17/2016	3	3.09	2.74	3.04
03/18/2016	3.1	3.16	2.88	2.99
03/21/2016	3	3.03	2.83	2.93
03/22/2016	2.88	3.48	2.84	3.29
03/23/2016	3.23	3.44	3.14	3.2
03/24/2016	3.14	3.21	3.03	3.11
03/28/2016	3.25	3.43	3.23	3.3
03/29/2016	3.35	3.38	3.22	3.27
03/30/2016	3.1	3.17	2.95	2.96
03/31/2016	2.9	2.94	2.62	2.77
04/01/2016	2.77	2.83	2.64	2.72
04/04/2016	2.69	2.82	2.48	2.49
04/05/2016	2.5	2.61	2.33	2.54
04/06/2016	2.5	2.59	2.43	2.48
04/07/2016	2.53	2.56	2.34	2.37
04/08/2016	2.45	2.49	2.3	2.36
04/11/2016	2.39	2.43	2.26	2.29
04/12/2016	2.28	2.38	2.19	2.31
04/13/2016	2.38	2.7	2.36	2.59
04/14/2016	2.7	2.78	2.44	2.5
04/15/2016	2.57	2.61	2.49	2.59
04/18/2016	2.55	2.58	2.45	2.48
04/19/2016	2.48	2.67	2.46	2.66
04/20/2016	2.66	2.74	2.55	2.57
04/22/2016	2.54	2.62	2.49	2.53
04/25/2016	2.53	2.56	2.4	2.43
04/26/2016	2.42	2.51	2.35	2.5
04/27/2016	2.52	2.56	2.45	2.47
04/28/2016	2.46	2.5	2.42	2.45
04/29/2016	2.47	2.49	2.35	2.44
05/02/2016	2.43	2.59	2.35	2.56
05/03/2016	2.53	2.58	2.46	2.53
05/04/2016	2.78	3.33	2.72	3.25
05/05/2016	3.13	3.13	2.67	2.7
05/06/2016	2.63	2.86	2.52	2.65
05/09/2016	2.7	2.72	2.57	2.63
05/10/2016	2.68	2.71	2.59	2.67
05/11/2016	2.75	2.9	2.7	2.8
05/12/2016	3.12	3.18	2.93	3.11
05/13/2016	3.12	3.15	2.9	2.97
05/16/2016	2.95	3.07	2.88	2.93
05/17/2016	2.97	2.97	2.72	2.74
05/18/2016	2.7	2.8	2.69	2.75
05/19/2016	2.72	2.74	2.61	2.66
05/20/2016	2.7	2.71	2.6	2.61
05/23/2016	2.59	2.76	2.53	2.66
05/24/2016	2.69	2.71	2.43	2.47
05/25/2016	2.51	2.58	2.47	2.5
05/27/2016	2.45	2.55	2.43	2.5
05/30/2016	2.5	2.52	2.36	2.4
05/31/2016	2.4	2.42	2.24	2.27
06/01/2016	2.26	2.35	2.26	2.3
06/02/2016	2.32	2.35	2.28	2.32
06/03/2016	2.38	2.46	2.31	2.32
06/06/2016	2.33	2.43	2.33	2.36
06/07/2016	2.38	2.43	2.34	2.39
06/08/2016	2.43	2.57	2.4	2.55
06/09/2016	2.66	2.86	2.62	2.76
06/10/2016	2.72	2.74	2.5	2.53
06/13/2016	2.47	2.53	2.41	2.47
06/14/2016	2.48	2.55	2.37	2.42
06/15/2016	2.44	2.53	2.41	2.51
06/16/2016	2.47	2.49	2.4	2.45
06/17/2016	2.46	2.62	2.45	2.6
06/20/2016	2.69	2.75	2.62	2.68
06/21/2016	2.77	2.88	2.52	2.8
06/22/2016	2.92	3.17	2.85	2.98
06/23/2016	3.1	3.67	3.03	3.6
06/24/2016	3.35	3.7	3.33	3.6
06/27/2016	3.59	3.64	3.13	3.25
06/28/2016	3.42	3.7	3.39	3.68
06/29/2016	3.81	3.87	3.11	3.41
06/30/2016	3.14	3.51	3.08	3.45
07/01/2016	3.44	3.53	3.22	3.4
07/04/2016	3.35	3.43	3.15	3.2
07/05/2016	3.23	3.35	3.13	3.19
07/06/2016	3.27	3.3	3.16	3.27
07/07/2016	3.32	3.37	3.21	3.25
07/08/2016	3.27	3.32	3.24	3.32
07/11/2016	3.35	3.56	3.32	3.47
07/12/2016	3.55	4.26	3.55	4.12
07/13/2016	4.12	4.57	3.97	4.29
07/14/2016	4.46	4.55	4.34	4.4
07/15/2016	4.47	5.04	4.43	4.91
07/18/2016	4.98	5.34	4.83	5.24
07/19/2016	5.14	5.25	5.04	5.19
07/20/2016	5.17	5.55	5.17	5.53
07/21/2016	5.66	6	5.5	5.7
07/22/2016	5.76	5.95	5.35	5.52
07/25/2016	5.52	5.66	5.26	5.37
07/26/2016	4.96	5.23	4.96	5.03
07/27/2016	5.1	5.24	4.93	5.04
07/28/2016	5.07	5.12	4.8	4.92
07/29/2016	5	5.13	4.93	5.13
08/01/2016	5.2	5.61	5.17	5.34
08/02/2016	5.4	5.55	4.91	5.2
08/03/2016	5.16	5.42	5	5.29
08/04/2016	5.4	5.79	5.3	5.64
08/05/2016	5.75	5.83	5.54	5.6
08/08/2016	5.69	5.69	5.36	5.4
08/09/2016	5.49	5.59	5.36	5.45
08/10/2016	5.51	5.73	5.4	5.66
08/11/2016	5.71	5.84	5.65	5.78
08/12/2016	5.74	6.24	5.74	6.14
08/15/2016	6.27	6.5	6.16	6.26
08/16/2016	6.51	6.69	6.27	6.51
08/17/2016	6.45	6.54	6.17	6.4
08/18/2016	6.55	7.07	6.55	6.79
08/19/2016	6.79	6.91	6.45	6.47
08/22/2016	6.42	6.42	6.06	6.15
08/23/2016	6.2	6.57	6.2	6.52
08/24/2016	6.51	6.51	6.15	6.15
08/25/2016	6.3	6.37	6.12	6.23
08/26/2016	6.44	6.62	6.13	6.16
08/29/2016	6.23	6.38	6.15	6.27
08/30/2016	6.32	6.36	6.16	6.29
08/31/2016	6.35	6.41	6.17	6.33
09/01/2016	6.34	6.41	6.24	6.31
09/02/2016	6.33	6.95	6.31	6.88
09/05/2016	6.89	7.38	6.76	7.15
09/06/2016	7.25	7.32	6.88	7.11
09/08/2016	7.23	7.74	7.17	7.68
09/09/2016	7.58	7.6	7.05	7.05
09/12/2016	7	7	6.65	6.86
09/13/2016	6.9	6.94	6.45	6.48
09/14/2016	6.55	6.67	6.35	6.39
09/15/2016	6.4	6.6	6.4	6.48
09/16/2016	6.4	6.4	5.95	6.03
09/19/2016	6.1	6.28	5.9	5.98
09/20/2016	5.98	6.1	5.83	5.86
09/21/2016	6.03	6.29	6	6.29
09/22/2016	6.6	6.97	6.58	6.82
09/23/2016	6.87	6.93	6.65	6.73
09/26/2016	6.6	6.82	6.38	6.42
09/27/2016	6.5	6.57	6.21	6.36
09/28/2016	6.37	6.59	6.37	6.5
09/29/2016	6.44	6.57	6.21	6.29
09/30/2016	6.3	6.37	6.13	6.24
10/03/2016	6.27	6.57	6.26	6.37
10/04/2016	6.54	6.65	6.38	6.6
10/05/2016	6.62	6.8	6.62	6.65
10/06/2016	6.7	6.75	6.52	6.72
10/07/2016	6.76	6.93	6.73	6.82
10/10/2016	6.88	6.99	6.84	6.93
10/11/2016	6.89	6.9	6.61	6.66
10/13/2016	6.6	6.83	6.41	6.75
10/14/2016	6.89	7.32	6.78	7.27
10/17/2016	7.28	7.38	7.07	7.23
10/18/2016	7.26	7.41	7.26	7.35
10/19/2016	7.38	8.09	7.21	7.55
10/20/2016	7.38	7.89	7.3	7.8
10/21/2016	7.89	8.27	7.89	8.06
10/24/2016	8.2	8.45	8.1	8.34
10/25/2016	8.36	8.44	7.71	8.09
10/26/2016	8.1	8.1	7.82	8.02
10/27/2016	8	8.15	7.9	7.91
10/28/2016	7.91	8.06	7.76	7.94
10/31/2016	8.01	8.05	7.6	7.86
11/01/2016	8	8.04	7.33	7.43
11/03/2016	7.43	7.52	7.13	7.14
11/04/2016	7.15	7.33	6.83	6.98
11/07/2016	7.72	7.95	7.37	7.86
11/08/2016	7.84	8.07	7.57	7.67
11/09/2016	7.05	7.6	6.9	7.26
11/10/2016	7.42	7.48	6.05	6.05
11/11/2016	6.12	6.49	5.05	5.5
11/14/2016	5.49	5.7	5.14	5.56
11/16/2016	5.7	6.26	5.63	5.93
11/17/2016	6.15	6.21	5.76	5.82
11/18/2016	5.85	5.99	5.6	5.7
11/21/2016	5.83	5.86	5.45	5.5
11/22/2016	5.67	5.89	5.54	5.79
11/23/2016	5.8	5.9	5.69	5.89
11/24/2016	5.96	6.09	5.81	5.81
11/25/2016	5.77	5.82	5.57	5.66
11/28/2016	5.73	5.79	5.54	5.6
11/29/2016	5.61	5.65	5.45	5.47
11/30/2016	5.53	5.61	5.32	5.42
12/01/2016	5.41	5.41	4.94	4.97
12/02/2016	5	5.04	4.7	4.93
12/05/2016	4.98	5.04	4.7	4.75
12/06/2016	4.7	4.92	4.52	4.85
12/07/2016	4.95	5.05	4.82	4.84
12/08/2016	4.9	5.02	4.67	4.77
12/09/2016	4.82	4.88	4.7	4.76
12/12/2016	4.69	4.69	4.38	4.44
12/13/2016	4.55	4.65	4.45	4.6
12/14/2016	4.6	4.85	4.36	4.39
12/15/2016	4.41	4.54	4.21	4.42
12/16/2016	4.47	4.6	4.35	4.35
12/19/2016	4.39	4.4	4.16	4.18
12/20/2016	4.23	4.34	4.06	4.15
12/21/2016	4.21	4.23	4.05	4.05
12/22/2016	4.05	4.1	3.82	3.85
12/23/2016	3.89	4.17	3.83	4.12
12/26/2016	4.16	4.38	4.15	4.31
12/27/2016	4.42	4.69	4.39	4.63
12/28/2016	4.75	4.9	4.73	4.84
12/29/2016	4.79	4.88	4.57	4.62

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High