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
GOLL4.SA: Gol Linhas Aéreas Inteligentes S.A. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.197
CLOSE 10.2015
Low
LOW 4.46
High
HIGH 15.86
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 4.55 | 4.6 | 4.46 | 4.51 |
| 01/03/2017 | 4.6 | 4.88 | 4.56 | 4.88 |
| 01/04/2017 | 4.91 | 5.27 | 4.86 | 5.17 |
| 01/05/2017 | 5.26 | 5.38 | 5.17 | 5.23 |
| 01/06/2017 | 5.2 | 5.23 | 5.03 | 5.15 |
| 01/09/2017 | 5.11 | 5.4 | 5.11 | 5.23 |
| 01/10/2017 | 5.28 | 5.41 | 5.17 | 5.22 |
| 01/11/2017 | 5.26 | 5.35 | 5.04 | 5.32 |
| 01/12/2017 | 5.6 | 5.79 | 5.57 | 5.73 |
| 01/13/2017 | 5.72 | 5.93 | 5.59 | 5.66 |
| 01/16/2017 | 5.68 | 5.78 | 5.48 | 5.61 |
| 01/17/2017 | 5.65 | 5.67 | 5.5 | 5.55 |
| 01/18/2017 | 5.57 | 5.62 | 5.36 | 5.39 |
| 01/19/2017 | 5.4 | 5.46 | 5.22 | 5.28 |
| 01/20/2017 | 5.27 | 5.69 | 5.27 | 5.66 |
| 01/23/2017 | 5.65 | 5.8 | 5.58 | 5.75 |
| 01/24/2017 | 5.78 | 6 | 5.75 | 6 |
| 01/26/2017 | 6.1 | 6.24 | 5.87 | 5.88 |
| 01/27/2017 | 5.94 | 6.14 | 5.73 | 6.1 |
| 01/30/2017 | 6.12 | 6.3 | 5.96 | 6.25 |
| 01/31/2017 | 6.35 | 6.47 | 6.22 | 6.26 |
| 02/01/2017 | 6.33 | 6.45 | 5.92 | 6.13 |
| 02/02/2017 | 6.39 | 6.45 | 6.25 | 6.34 |
| 02/03/2017 | 6.29 | 6.47 | 6.18 | 6.3 |
| 02/06/2017 | 6.31 | 6.36 | 6.09 | 6.13 |
| 02/07/2017 | 6.19 | 6.27 | 6.01 | 6.2 |
| 02/08/2017 | 6.21 | 6.32 | 6.06 | 6.31 |
| 02/09/2017 | 6.32 | 6.68 | 6.23 | 6.68 |
| 02/10/2017 | 6.72 | 7 | 6.64 | 6.95 |
| 02/13/2017 | 7 | 7.19 | 6.98 | 7.11 |
| 02/14/2017 | 7.05 | 7.44 | 6.91 | 7.32 |
| 02/15/2017 | 7.38 | 7.92 | 7.35 | 7.8 |
| 02/16/2017 | 7.81 | 8.28 | 7.81 | 8.22 |
| 02/17/2017 | 8.63 | 8.94 | 8.35 | 8.89 |
| 02/20/2017 | 9.1 | 9.72 | 9.1 | 9.71 |
| 02/21/2017 | 10 | 10.24 | 8.5 | 8.68 |
| 02/22/2017 | 8.5 | 9.13 | 8.18 | 9.05 |
| 02/23/2017 | 9.3 | 9.42 | 8.6 | 8.82 |
| 02/24/2017 | 8.6 | 8.79 | 8.34 | 8.48 |
| 03/01/2017 | 8.85 | 9.27 | 8.68 | 9.23 |
| 03/02/2017 | 9.09 | 9.56 | 8.78 | 8.99 |
| 03/03/2017 | 9.2 | 9.27 | 8.89 | 9.1 |
| 03/06/2017 | 9.04 | 9.15 | 8.89 | 9.1 |
| 03/07/2017 | 9.16 | 9.4 | 9.06 | 9.32 |
| 03/08/2017 | 9.33 | 9.46 | 8.5 | 8.76 |
| 03/09/2017 | 8.35 | 8.92 | 8.35 | 8.69 |
| 03/10/2017 | 8.85 | 9.06 | 8.73 | 8.95 |
| 03/13/2017 | 9.04 | 9.17 | 8.7 | 8.8 |
| 03/14/2017 | 8.7 | 8.87 | 8.55 | 8.66 |
| 03/15/2017 | 8.75 | 9.28 | 8.55 | 9.25 |
| 03/16/2017 | 9.33 | 9.4 | 8.93 | 9.02 |
| 03/17/2017 | 9.2 | 9.26 | 8.7 | 8.9 |
| 03/20/2017 | 8.78 | 8.87 | 8.41 | 8.48 |
| 03/21/2017 | 8.55 | 8.61 | 7.73 | 7.91 |
| 03/22/2017 | 7.75 | 8.3 | 7.48 | 8.2 |
| 03/23/2017 | 8 | 8.44 | 8 | 8.07 |
| 03/24/2017 | 8.03 | 8.16 | 7.85 | 7.98 |
| 03/27/2017 | 7.85 | 8.45 | 7.75 | 8.33 |
| 03/28/2017 | 8.5 | 8.69 | 8.21 | 8.24 |
| 03/29/2017 | 8.35 | 8.4 | 8.13 | 8.2 |
| 03/30/2017 | 8.2 | 8.28 | 8.03 | 8.16 |
| 03/31/2017 | 8.14 | 8.39 | 8.06 | 8.34 |
| 04/03/2017 | 8.36 | 8.65 | 8.34 | 8.61 |
| 04/04/2017 | 8.72 | 8.98 | 8.67 | 8.84 |
| 04/05/2017 | 9.06 | 9.48 | 9.03 | 9.27 |
| 04/06/2017 | 9.22 | 9.49 | 9.04 | 9.19 |
| 04/07/2017 | 9.09 | 9.4 | 9.09 | 9.2 |
| 04/10/2017 | 9.27 | 9.73 | 9.13 | 9.66 |
| 04/11/2017 | 10.11 | 10.47 | 10.01 | 10.3 |
| 04/12/2017 | 9.84 | 10.23 | 9.79 | 9.88 |
| 04/13/2017 | 9.88 | 10.14 | 9.63 | 9.64 |
| 04/17/2017 | 9.74 | 10 | 9.64 | 9.98 |
| 04/18/2017 | 9.95 | 10.23 | 9.81 | 10.16 |
| 04/19/2017 | 10.18 | 10.44 | 9.82 | 9.9 |
| 04/20/2017 | 9.96 | 10.1 | 9.84 | 10 |
| 04/24/2017 | 10.01 | 10.28 | 10.01 | 10.14 |
| 04/25/2017 | 10.05 | 10.24 | 9.96 | 10.08 |
| 04/26/2017 | 10.02 | 10.14 | 9.85 | 9.91 |
| 04/27/2017 | 9.95 | 10.04 | 9.73 | 9.89 |
| 04/28/2017 | 9.91 | 10.04 | 9.84 | 10.04 |
| 05/02/2017 | 10.09 | 10.77 | 9.89 | 10.69 |
| 05/03/2017 | 10.71 | 10.85 | 10.33 | 10.7 |
| 05/04/2017 | 10.81 | 10.82 | 10.37 | 10.5 |
| 05/05/2017 | 10.56 | 11.1 | 10.5 | 10.7 |
| 05/08/2017 | 10.77 | 11.21 | 10.63 | 11.17 |
| 05/09/2017 | 11.25 | 11.39 | 11.04 | 11.25 |
| 05/10/2017 | 11.4 | 11.42 | 10.38 | 10.62 |
| 05/11/2017 | 10.75 | 10.78 | 9.77 | 10.35 |
| 05/12/2017 | 10.37 | 10.56 | 10.1 | 10.26 |
| 05/15/2017 | 10.31 | 10.44 | 10.19 | 10.23 |
| 05/16/2017 | 10.24 | 10.34 | 9.91 | 10.09 |
| 05/17/2017 | 10.15 | 10.17 | 9.65 | 9.65 |
| 05/18/2017 | 7.7 | 8.31 | 7.5 | 7.71 |
| 05/19/2017 | 8.24 | 8.36 | 7.85 | 8 |
| 05/22/2017 | 7.9 | 8.04 | 7.12 | 7.22 |
| 05/23/2017 | 7.3 | 7.48 | 6.94 | 7.24 |
| 05/24/2017 | 7.45 | 7.95 | 7.32 | 7.84 |
| 05/25/2017 | 7.9 | 8.28 | 7.83 | 7.92 |
| 05/26/2017 | 7.98 | 8.12 | 7.76 | 7.9 |
| 05/29/2017 | 7.93 | 7.93 | 7.76 | 7.85 |
| 05/30/2017 | 7.85 | 8.04 | 7.78 | 8 |
| 05/31/2017 | 8.05 | 8.14 | 7.65 | 7.8 |
| 06/01/2017 | 7.84 | 7.98 | 7.65 | 7.65 |
| 06/02/2017 | 7.72 | 7.79 | 7.58 | 7.62 |
| 06/05/2017 | 7.6 | 7.65 | 7.4 | 7.52 |
| 06/06/2017 | 7.5 | 7.95 | 7.5 | 7.85 |
| 06/07/2017 | 8.1 | 8.39 | 7.99 | 8.33 |
| 06/08/2017 | 8.27 | 8.31 | 7.83 | 7.9 |
| 06/09/2017 | 7.99 | 8.1 | 7.72 | 7.77 |
| 06/12/2017 | 7.77 | 8.03 | 7.72 | 7.81 |
| 06/13/2017 | 7.95 | 7.96 | 7.58 | 7.9 |
| 06/14/2017 | 7.94 | 7.94 | 7.75 | 7.86 |
| 06/16/2017 | 7.8 | 7.84 | 7.5 | 7.65 |
| 06/19/2017 | 7.68 | 7.78 | 7.54 | 7.66 |
| 06/20/2017 | 7.76 | 7.96 | 7.51 | 7.6 |
| 06/21/2017 | 7.68 | 7.72 | 7.39 | 7.45 |
| 06/22/2017 | 7.47 | 7.7 | 7.34 | 7.7 |
| 06/23/2017 | 7.75 | 7.79 | 7.56 | 7.69 |
| 06/26/2017 | 7.64 | 7.82 | 7.59 | 7.64 |
| 06/27/2017 | 7.61 | 7.67 | 7.4 | 7.45 |
| 06/28/2017 | 7.46 | 7.57 | 7.34 | 7.42 |
| 06/29/2017 | 7.47 | 7.54 | 7.35 | 7.41 |
| 06/30/2017 | 7.42 | 7.55 | 7.38 | 7.55 |
| 07/03/2017 | 7.56 | 7.62 | 7.27 | 7.42 |
| 07/04/2017 | 7.44 | 7.47 | 7.32 | 7.36 |
| 07/05/2017 | 7.49 | 8.3 | 7.44 | 8.3 |
| 07/06/2017 | 8.32 | 8.58 | 8.01 | 8.2 |
| 07/07/2017 | 8.36 | 8.75 | 8.28 | 8.65 |
| 07/10/2017 | 8.85 | 9.21 | 8.83 | 9.16 |
| 07/11/2017 | 9.23 | 9.52 | 9.02 | 9.04 |
| 07/12/2017 | 9.15 | 9.45 | 8.86 | 9.33 |
| 07/13/2017 | 9.37 | 9.39 | 9.15 | 9.25 |
| 07/14/2017 | 9.25 | 9.4 | 9.05 | 9.23 |
| 07/17/2017 | 9.34 | 9.8 | 9.25 | 9.66 |
| 07/18/2017 | 9.76 | 9.86 | 9.4 | 9.51 |
| 07/19/2017 | 9.56 | 9.64 | 9.42 | 9.53 |
| 07/20/2017 | 9.52 | 9.57 | 9.28 | 9.3 |
| 07/21/2017 | 9.32 | 9.32 | 9.08 | 9.14 |
| 07/24/2017 | 9.21 | 9.24 | 8.91 | 9.05 |
| 07/25/2017 | 9.04 | 9.33 | 8.95 | 9.13 |
| 07/26/2017 | 9.19 | 9.24 | 8.76 | 8.88 |
| 07/27/2017 | 8.9 | 9.03 | 8.56 | 8.6 |
| 07/28/2017 | 8.6 | 8.64 | 8.32 | 8.6 |
| 07/31/2017 | 8.68 | 8.99 | 8.66 | 8.95 |
| 08/01/2017 | 9.06 | 9.22 | 8.93 | 9.08 |
| 08/02/2017 | 9.1 | 9.44 | 8.97 | 9.4 |
| 08/03/2017 | 9.36 | 9.54 | 9.23 | 9.46 |
| 08/04/2017 | 9.51 | 9.73 | 9.41 | 9.73 |
| 08/07/2017 | 9.73 | 9.87 | 9.56 | 9.68 |
| 08/08/2017 | 9.61 | 9.98 | 9.41 | 9.86 |
| 08/09/2017 | 10 | 10.69 | 9.75 | 10.48 |
| 08/10/2017 | 10.2 | 10.33 | 9.76 | 9.96 |
| 08/11/2017 | 9.95 | 9.95 | 9.6 | 9.65 |
| 08/14/2017 | 9.64 | 9.93 | 9.53 | 9.8 |
| 08/15/2017 | 9.86 | 10.12 | 9.82 | 9.89 |
| 08/16/2017 | 10 | 10.09 | 9.75 | 9.85 |
| 08/17/2017 | 9.85 | 9.85 | 9.43 | 9.63 |
| 08/18/2017 | 9.7 | 9.83 | 9.47 | 9.76 |
| 08/21/2017 | 9.82 | 10.33 | 9.81 | 10.22 |
| 08/22/2017 | 10.35 | 10.42 | 10.01 | 10.2 |
| 08/23/2017 | 10.21 | 10.3 | 10 | 10.05 |
| 08/24/2017 | 10.08 | 10.32 | 10.02 | 10.17 |
| 08/25/2017 | 10.24 | 10.85 | 10.2 | 10.83 |
| 08/28/2017 | 10.85 | 11.17 | 10.83 | 10.99 |
| 08/29/2017 | 10.88 | 11.17 | 10.64 | 11.1 |
| 08/30/2017 | 11.26 | 11.33 | 10.94 | 11.13 |
| 08/31/2017 | 11.11 | 11.33 | 10.86 | 11.33 |
| 09/01/2017 | 11.34 | 11.75 | 11.21 | 11.38 |
| 09/04/2017 | 11.31 | 11.7 | 11.11 | 11.6 |
| 09/05/2017 | 11.96 | 12.48 | 11.84 | 12.48 |
| 09/06/2017 | 12.5 | 13.03 | 12.49 | 12.76 |
| 09/08/2017 | 12.73 | 12.95 | 12.25 | 12.58 |
| 09/11/2017 | 12.6 | 12.99 | 12.6 | 12.9 |
| 09/12/2017 | 12.95 | 13.12 | 12.64 | 12.75 |
| 09/13/2017 | 12.75 | 13 | 12.39 | 12.99 |
| 09/14/2017 | 12.93 | 13.41 | 12.8 | 13.37 |
| 09/15/2017 | 13.4 | 13.79 | 13.4 | 13.5 |
| 09/18/2017 | 13.62 | 14.04 | 13.53 | 13.81 |
| 09/19/2017 | 13.87 | 14.08 | 13.62 | 13.76 |
| 09/20/2017 | 13.85 | 13.99 | 13.35 | 13.57 |
| 09/21/2017 | 13.45 | 14.8 | 12.8 | 14.09 |
| 09/22/2017 | 14.19 | 14.63 | 13.57 | 13.74 |
| 09/25/2017 | 13.87 | 13.87 | 12.88 | 13.35 |
| 09/26/2017 | 13.4 | 13.81 | 13.02 | 13.11 |
| 09/27/2017 | 13.25 | 13.25 | 12.37 | 12.85 |
| 09/28/2017 | 12.78 | 12.87 | 12.46 | 12.7 |
| 09/29/2017 | 12.66 | 13.47 | 12.62 | 13.35 |
| 10/02/2017 | 13.49 | 13.63 | 13.27 | 13.57 |
| 10/03/2017 | 13.67 | 14.56 | 13.67 | 14.4 |
| 10/04/2017 | 14.4 | 14.88 | 14.03 | 14.3 |
| 10/05/2017 | 14.95 | 15.43 | 14.65 | 15.17 |
| 10/06/2017 | 15.07 | 15.62 | 14.66 | 15.42 |
| 10/09/2017 | 15.4 | 15.86 | 15.04 | 15.44 |
| 10/10/2017 | 15.65 | 15.79 | 15.19 | 15.6 |
| 10/11/2017 | 15.75 | 15.77 | 14.95 | 15.47 |
| 10/13/2017 | 15.6 | 15.7 | 15.07 | 15.2 |
| 10/16/2017 | 15.25 | 15.25 | 14.22 | 14.56 |
| 10/17/2017 | 14.62 | 14.73 | 14.06 | 14.4 |
| 10/18/2017 | 14.56 | 15.15 | 14.38 | 15.06 |
| 10/19/2017 | 15.2 | 15.2 | 14.63 | 14.96 |
| 10/20/2017 | 15 | 15.33 | 14.96 | 15.23 |
| 10/23/2017 | 15.18 | 15.25 | 14.7 | 14.7 |
| 10/24/2017 | 14.85 | 15.3 | 14.45 | 15.26 |
| 10/25/2017 | 15.26 | 15.73 | 14.83 | 15.11 |
| 10/26/2017 | 15.27 | 15.46 | 14.6 | 14.71 |
| 10/27/2017 | 14.85 | 15.15 | 14.28 | 14.99 |
| 10/30/2017 | 15.01 | 15.01 | 13.85 | 14.2 |
| 10/31/2017 | 14.25 | 14.56 | 13.81 | 13.85 |
| 11/01/2017 | 14.03 | 14.15 | 13.69 | 13.86 |
| 11/03/2017 | 14 | 14 | 12.77 | 13.19 |
| 11/06/2017 | 13.06 | 13.59 | 12.89 | 13.23 |
| 11/07/2017 | 13.23 | 13.25 | 12.17 | 12.44 |
| 11/08/2017 | 12.95 | 13.99 | 12.78 | 13.99 |
| 11/09/2017 | 13.92 | 14.07 | 13.52 | 13.57 |
| 11/10/2017 | 13.74 | 13.74 | 13.1 | 13.35 |
| 11/13/2017 | 13.22 | 13.3 | 12.61 | 12.79 |
| 11/14/2017 | 13.05 | 13.05 | 12.45 | 12.45 |
| 11/16/2017 | 12.63 | 13.19 | 12.61 | 13.07 |
| 11/17/2017 | 13.07 | 13.61 | 13 | 13.58 |
| 11/21/2017 | 13.7 | 14.63 | 13.7 | 14.25 |
| 11/22/2017 | 14.43 | 14.5 | 13.85 | 14.2 |
| 11/23/2017 | 14.16 | 14.43 | 13.87 | 14.35 |
| 11/24/2017 | 14.25 | 14.63 | 14.16 | 14.22 |
| 11/27/2017 | 14.19 | 14.77 | 13.63 | 14.65 |
| 11/28/2017 | 14.81 | 15.16 | 14.75 | 14.84 |
| 11/29/2017 | 14.84 | 15.1 | 14.33 | 14.45 |
| 11/30/2017 | 13.9 | 14.08 | 13.2 | 14.04 |
| 12/01/2017 | 13.89 | 14.34 | 13.65 | 14.19 |
| 12/04/2017 | 14.24 | 14.63 | 14.24 | 14.41 |
| 12/05/2017 | 14.42 | 14.83 | 14.23 | 14.49 |
| 12/06/2017 | 14.4 | 14.55 | 14.2 | 14.39 |
| 12/07/2017 | 14.25 | 14.62 | 13.8 | 14.38 |
| 12/08/2017 | 14.56 | 14.84 | 13.98 | 14.12 |
| 12/11/2017 | 14.41 | 14.48 | 13.84 | 13.9 |
| 12/12/2017 | 13.85 | 13.94 | 13.36 | 13.89 |
| 12/13/2017 | 14 | 14.16 | 13.75 | 13.89 |
| 12/14/2017 | 13.66 | 13.95 | 13.52 | 13.64 |
| 12/15/2017 | 13.65 | 13.9 | 13.53 | 13.83 |
| 12/18/2017 | 13.83 | 14.16 | 13.73 | 13.84 |
| 12/19/2017 | 13.78 | 13.91 | 13.63 | 13.75 |
| 12/20/2017 | 13.75 | 14.15 | 13.75 | 13.92 |
| 12/21/2017 | 14.11 | 14.4 | 13.8 | 14.4 |
| 12/22/2017 | 14.45 | 14.6 | 14.2 | 14.6 |
| 12/26/2017 | 14.64 | 14.64 | 14.25 | 14.4 |
| 12/27/2017 | 14.5 | 14.61 | 14.06 | 14.19 |
| 12/28/2017 | 14.08 | 14.6 | 14.08 | 14.6 |