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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.6953
CLOSE 20.6046

Low

LOW 4.81

High

HIGH 39.26
DATEOPENHIGHLOWCLOSE
01/02/202036.6837.2436.637.17
01/03/20203636.4535.5935.9
01/06/202035.535.534.234.25
01/07/202034.6534.8434.2134.45
01/08/202034.6136.334.6135.81
01/09/202036.0536.935.9836.65
01/10/202036.7337.536.737.24
01/13/202037.2138.237.238
01/14/202037.9938.3937.5537.99
01/15/202037.8537.9936.7236.97
01/16/202037.2437.4936.436.64
01/17/202036.9837.9336.8337.93
01/20/202037.7437.9237.2537.8
01/21/202037.837.836.1536.68
01/22/202036.9837.936.3237.18
01/23/202036.6639.1736.4439.05
01/24/202039.2139.2637.2737.82
01/27/202036.436.6335.2335.3
01/28/20203636.8335.436.19
01/29/202036.4636.8334.9434.94
01/30/202034.235.2133.2135.04
01/31/202034.134.9233.9434.25
02/03/202034.0535.2433.3234.35
02/04/202035.4936.2535.135.16
02/05/202035.8536.3535.3336.19
02/06/202036.3936.8635.5435.75
02/07/202035.4535.8834.2434.46
02/10/202034.634.833.734.16
02/11/202034.336.3834.2936.2
02/12/202036.536.8535.4936.3
02/13/202035.636.0835.1735.4
02/14/202035.6736.1835.4436
02/17/202036.0536.5135.8436.39
02/18/202035.9636.2535.0735.87
02/19/202035.9236.3535.6836.35
02/20/202036.536.7734.2434.8
02/21/202034.2134.4433.4433.82
02/26/202031.231.4928.3528.98
02/27/202028.128.4726.426.4
02/28/202025.7426.7424.6225.6
03/02/202025.62724.9226.11
03/03/202026.3826.7824.7525.12
03/04/20202626.2124.7224.81
03/05/202024.224.419.8220.65
03/06/202018.121.7218.121.05
03/09/202019.519.6617.3617.38
03/10/202018.8619.6217.0718.32
03/11/202017.8218.114.615.65
03/12/202013.113.19.729.97
03/13/202012.1512.219.5411.17
03/16/20208.99.478.028.04
03/17/20208.418.657.387.78
03/18/20207.197.195.35.6
03/19/20205.546.934.816.25
03/20/20207.359.046.757.28
03/23/20207.37.446.46.93
03/24/20208.68.67.638.1
03/25/20208.211.258.210.94
03/26/20201114.791113.04
03/27/202011.7914.1811.3812.59
03/30/202013.6314.2812.2912.3
03/31/202012.4512.6911.2511.37
04/01/202010.2110.449.79.98
04/02/202010.3911.149.7110.13
04/03/20209.910.039.069.47
04/06/202010.4610.779.810.15
04/07/202011.2811.4410.810.95
04/08/202010.812.1910.3411.99
04/09/202012.4612.8911.411.63
04/13/202011.311.8911.1411.45
04/14/202011.7511.9911.3611.46
04/15/202011.1412.3410.9712.28
04/16/202012.7612.8411.6511.76
04/17/202012.2512.3611.812
04/20/202011.712.3911.6112.07
04/22/202012.0512.2411.8711.9
04/23/20201212.6911.912.11
04/24/202011.912.0210.5510.67
04/27/202011.1511.2810.5210.92
04/28/202011.3612.3311.0812.19
04/29/202012.6213.412.3713.34
04/30/202012.8713.112.2312.4
05/04/202011.3811.5910.7911.15
05/05/202011.511.9611.3511.78
05/06/202011.611.9811.2111.52
05/07/202011.9511.9510.7410.75
05/08/202011.0311.2410.6411
05/11/202010.6410.910.2710.54
05/12/202010.710.921010
05/13/202010.2110.359.7210.07
05/14/20209.8910.569.5310.43
05/15/202010.2711.2210.2210.86
05/18/202011.4412.5711.2612.43
05/19/202012.312.8411.3511.65
05/20/202012.0113.7611.912.68
05/21/202012.8313.712.512.5
05/22/202012.1512.3711.8712.23
05/25/202012.813.0912.4412.6
05/26/20201313.1912.1512.29
05/27/202012.4812.6511.9512.37
05/28/202012.3712.581212.24
05/29/202012.0912.1811.6412.03
06/01/202011.8613.1311.7813.06
06/02/202013.515.313.3715.11
06/03/202016.0117.8716.0117.59
06/04/202017.3118.1916.7217.04
06/05/202018.218.9318.1118.7
06/08/202020.123.9919.8723.99
06/09/202022.8525.1321.5722.4
06/10/202023.5224.2720.0520.24
06/12/202018.4119.9718.2618.54
06/15/20201720.216.719.51
06/16/202021.4521.7918.9419.16
06/17/202019.3519.6918.318.89
06/18/202018.519.2918.3418.66
06/19/202019.1519.3318.1918.38
06/22/202018.418.6217.5217.95
06/23/202018.4220.0817.6619.9
06/24/202019.6819.6817.918.24
06/25/202018.4919.5517.8319.15
06/26/202018.9519.5818.2518.33
06/29/202018.6919.0817.9618.8
06/30/202018.518.918.2618.55
07/01/202018.6519.9218.5319.02
07/02/202019.8919.9618.7818.87
07/03/202018.8719.6318.619.56
07/06/202020.320.4319.7720.17
07/07/202019.9120.7119.7620.15
07/08/202020.5220.5919.8119.84
07/09/202019.9120.4419.5319.71
07/10/202019.7921.319.6420.9
07/13/202021.1521.5620.120.17
07/14/202020.1920.7519.6820.52
07/15/202021.2621.9920.8621.95
07/16/202021.5721.8720.9721.03
07/17/202021.2521.4220.6620.8
07/20/202020.920.9520.4520.62
07/21/202020.8121.2820.520.66
07/22/202020.6120.7419.8620
07/23/202019.9620.2818.9119.1
07/24/202018.918.9818.3518.84
07/27/202018.7818.9318.318.52
07/28/202018.5119.4318.4619.08
07/29/202019.219.318.4518.45
07/30/202018.419.0318.3118.55
07/31/202018.5318.8817.7417.91
08/03/202018.0518.1717.5917.63
08/04/202017.5217.9817.2617.65
08/05/202017.9118.1417.6217.63
08/06/202017.6318.7517.5118.6
08/07/202018.3818.6217.817.97
08/10/20201818.3617.717.98
08/11/202018.3220.1518.3119.5
08/12/20202020.3718.1518.75
08/13/202018.7519.3418.1818.23
08/14/202018.318.7417.818.68
08/17/202018.7318.817.2517.55
08/18/202017.9218.1917.5518.14
08/19/202018.0518.3317.6517.75
08/20/202017.217.8316.9617.7
08/21/202017.718.4117.3917.71
08/24/202017.918.5217.6918.34
08/25/202018.5618.6917.7518.09
08/26/202017.9818.1517.3617.55
08/27/202017.718.417.5518.3
08/28/202018.31917.9818.98
08/31/202018.5519.1517.8917.89
09/01/202018.4119.0318.2418.82
09/02/202018.9219.2218.4918.86
09/03/202018.7619.6718.719.27
09/04/202019.42019.0519.98
09/08/202019.5121.0219.2120.39
09/09/202020.8821.1519.5119.84
09/10/202019.8421.0319.7720.25
09/11/202020.5320.919.5319.76
09/14/202020.321.319.9721.2
09/15/202021.4521.9720.8220.86
09/16/202020.9521.9120.7221.57
09/17/202021.2921.7620.8421.11
09/18/202021.0721.2819.8820.1
09/21/202019.4919.6418.3418.4
09/22/202018.618.8117.9418.18
09/23/202018.3218.5517.817.86
09/24/202017.8118.1917.417.94
09/25/202017.8118.0517.4717.84
09/28/202018.2418.6917.3717.47
09/29/202017.5217.6216.316.47
09/30/202016.5117.3816.4517.08
10/01/202017.718.1617.3517.9
10/02/202017.5817.8717.2117.39
10/05/202017.6417.8517.3217.66
10/06/202017.8619.5617.8418.95
10/07/202019.319.4218.1418.3
10/08/202018.4418.7118.2218.51
10/09/202018.5619.7718.4119.11
10/13/202019.3719.5318.6319.16
10/14/202019.220.1219.1319.62
10/15/20201919.7718.8419.53
10/16/202019.5619.7518.9719.05
10/19/202019.1520.4819.1519.91
10/20/202020.0820.2819.4619.72
10/21/202019.7819.9519.2819.41
10/22/202019.519.7719.3819.6
10/23/202019.6320.0619.4819.67
10/26/202019.3519.4618.7318.96
10/27/202018.9419.218.518.6
10/28/202017.918.0516.8216.92
10/29/202016.717.0115.416.61
10/30/202016.4516.615.5415.69
11/03/202016.4716.5215.3815.62
11/04/202015.8216.1715.3515.87
11/05/202016.2517.5415.9417.44
11/06/202017.1217.7516.617.55
11/09/202020.121.4319.5521.05
11/10/202020.7122.1220.4520.78
11/11/202020.7921.1919.6620.26
11/12/202019.9520.8218.8819.06
11/13/202019.3419.9819.1119.56
11/16/202020.521.7819.9521.22
11/17/202020.9721.6620.5221.28
11/18/202021.4923.3821.4921.94
11/19/202022.0523.1521.3323.02
11/20/202022.9523.3521.9422.12
11/23/202022.723.2622.422.71
11/24/202023.0523.5922.5723.47
11/25/202023.3523.7323.0323.56
11/26/202023.4423.6622.8223.24
11/27/202023.3123.6122.8522.96
11/30/202022.924.7722.8623.52
12/01/202024.3824.623.5123.87
12/02/20202425.4123.725.15
12/03/202025.627.8325.5327.36
12/04/202028.1328.6126.6627.05
12/07/202027.6128.8127.527.94
12/08/202028.0529.0327.5427.69
12/09/202028.1828.526.8927.31
12/10/202027.3227.7526.4427.31
12/11/202026.7827.5626.627.05
12/14/202027.5327.6426.2826.48
12/15/202026.6627.1926.1127.01
12/16/202027.327.3626.3226.68
12/17/202026.726.9826.0726.21
12/18/202026.2226.4425.0225.15
12/21/202022.9724.5222.8223.95
12/22/202024.1724.2922.8623.3
12/23/202023.4324.9723.3324.54
12/28/202025.2425.324.1224.25
12/29/202024.424.9824.1524.48
12/30/202024.5825.4724.4524.94