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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.4558
CLOSE 21.3987

Low

LOW 14.58

High

HIGH 28.75
DATEOPENHIGHLOWCLOSE
01/04/202125.2125.3723.6323.96
01/05/202123.7824.3623.3523.95
01/06/202123.7824.2623.0723.23
01/07/202123.3224.0523.1523.4
01/08/202123.7524.0523.2223.51
01/11/202123.1923.8723.0923.36
01/12/202123.6124.4323.3124.28
01/13/202124.2724.423.0523.16
01/14/202123.3624.523.3624.2
01/15/202123.7524.1423.2423.55
01/18/202124.0124.9423.5823.79
01/19/202124.0924.2823.0323.24
01/20/202123.4623.722.5323.23
01/21/202123.1323.2522.4122.76
01/22/202122.0423.1221.7222.95
01/26/202122.8223.0422.0622.21
01/27/202122.1123.4522.0523.04
01/28/202123.325.7623.324.61
01/29/202124.2425.223.4423.95
02/01/202124.525.1423.9224.82
02/02/202125.3525.724.6225.37
02/03/202125.3725.6624.925
02/04/202125.2525.6825.0525.23
02/05/202125.5925.5924.8525.09
02/08/202125.0226.224.9225.76
02/09/202125.5825.7324.6525
02/10/20212525.1224.0224.26
02/11/202124.4324.9223.9324.11
02/12/202123.724.3523.5424.14
02/17/202124.2224.4623.8724.23
02/18/202124.224.3523.4323.57
02/19/202123.5224.1423.4123.79
02/22/20212323.322.422.58
02/23/202122.9323.1122.0522.83
02/24/202123.0123.7722.7623.61
02/25/202123.5523.7422.2122.51
02/26/202122.5822.6721.521.63
03/01/202122.0322.3121.2521.37
03/02/202121.1921.1920.2420.74
03/03/202120.5920.9519.620.5
03/04/202120.2320.9919.3119.47
03/05/202119.320.618.8320.45
03/08/202119.9821.3219.2919.58
03/09/202119.7820.1119.119.55
03/10/202119.7121.4919.521.49
03/11/202121.8523.0821.5523.03
03/12/202122.7422.9922.122.78
03/15/202122.4324.3122.3924.07
03/16/202124.0724.1422.422.54
03/17/202122.4223.2522.4123.1
03/18/202122.8122.8521.1921.36
03/19/202121.3521.7520.9521.49
03/22/202121.1121.3420.6620.71
03/23/202120.221.2719.8520.3
03/24/202120.7922.120.5120.8
03/25/202121.1521.219.9521.01
03/26/202121.2721.4520.3220.66
03/29/202120.5121.320.4320.57
03/30/202120.5322.4420.522.33
03/31/202122.3622.3621.4421.51
04/01/202121.7622.2521.6421.68
04/05/202122.2122.6221.9722.6
04/06/202122.3522.9322.0522.53
04/07/202122.5522.9622.2322.38
04/08/202122.523.3322.3523.29
04/09/202123.0623.822.623.34
04/12/202123.3823.6522.7723.22
04/13/202123.3223.3222.5123.18
04/14/202123.223.5622.8422.89
04/15/202123.0523.2722.7522.96
04/16/202122.9923.0622.722.76
04/19/202122.7723.5322.5923.13
04/20/202123.1823.2822.0522.22
04/22/202122.6423.3722.4223.07
04/23/202123.2424.1522.9824.02
04/26/202124.324.7524.0524.22
04/27/202124.3224.5223.7123.85
04/28/202124.0724.3623.7624.14
04/29/202124.0824.9523.4123.84
04/30/202123.7624.3723.423.45
05/03/202123.6723.7823.0423.44
05/04/202123.3723.5322.7823.17
05/05/202123.4924.3522.8724.19
05/06/202124.1224.5823.5323.91
05/07/202124.0425.123.9524.95
05/10/202125.225.4324.9225.33
05/11/202124.825.224.4624.94
05/12/202124.724.8323.923.99
05/13/202124.1924.6623.824.09
05/14/202124.525.4824.2125.39
05/17/202125.525.5824.8925.23
05/18/202125.5325.9525.1525.59
05/19/202125.3126.0325.2425.91
05/20/202125.9826.5225.7325.94
05/21/202126.0726.2325.4525.5
05/24/202125.6825.7524.9125.03
05/25/202125.2126.1325.1925.75
05/26/202125.9127.7525.9127.59
05/27/202127.6627.7526.8127.42
05/28/202127.3827.3826.3526.59
05/31/202126.7826.8726.4226.81
06/01/202127.427.5126.3726.45
06/02/202126.527.2126.1927.03
06/04/20212727.1526.4126.48
06/07/202127.1428.0727.127.52
06/08/202127.5527.7727.0527.2
06/09/202127.9828.7527.1227.45
06/10/202127.6427.6826.0726.25
06/11/202126.3326.525.6125.79
06/14/202126.0726.1525.6625.7
06/15/202125.7425.9125.0825.23
06/16/202125.225.724.8125.11
06/17/202124.9925.1124.4524.6
06/18/202124.524.924.2924.9
06/21/202125.0525.4624.7825.45
06/22/202125.4625.4624.6524.82
06/23/202124.8425.2624.5224.98
06/24/202125.1825.324.6924.78
06/25/202124.924.9323.8224
06/28/202123.7824.1123.5123.66
06/29/202123.5523.72323.27
06/30/202123.123.322.8422.96
07/01/202123.2423.2722.4822.75
07/02/202122.9923.7222.9523.45
07/05/202123.4423.5423.1623.39
07/06/202123.423.4122.5122.63
07/07/202122.8922.9222.222.76
07/08/202122.0122.3421.922.02
07/12/202122.222.4921.9722.31
07/13/202122.222.3621.9822.25
07/14/202122.423.0222.422.59
07/15/202122.4322.5522.0422.13
07/16/202122.2322.421.4621.58
07/19/20212121.1320.4720.8
07/20/202120.9221.6820.6121.53
07/21/202121.621.8121.2421.66
07/22/202121.6621.7621.3121.44
07/23/202121.4321.8521.1821.22
07/26/202121.2221.9121.121.87
07/27/202121.7521.7821.1221.3
07/28/202121.4321.9121.3321.9
07/29/202122.0522.3621.3121.4
07/30/202121.221.2420.620.6
08/02/202120.9421.0320.2820.34
08/03/202120.1920.3219.520.22
08/04/202120.4220.719.8919.96
08/05/202120.0120.4219.9720.02
08/06/202120.0320.3519.8220.1
08/09/202119.8520.1719.6519.94
08/10/202119.9720.2219.6119.68
08/11/202119.6119.7819.4219.54
08/12/202119.4919.5618.7618.76
08/13/202118.8619.0318.3618.39
08/16/202118.2218.2217.3517.45
08/17/202117.3317.3316.9217.05
08/18/202117.1117.6316.7617.23
08/19/202116.717.7516.617.67
08/20/202117.2518.217.1118.2
08/23/202118.518.7218.0918.51
08/24/202118.7520.5418.7520.54
08/25/202120.3120.7120.1120.62
08/26/202120.4820.8720.0820.17
08/27/202120.32120.220.78
08/30/202120.7120.742020.13
08/31/202119.9620.1319.6219.96
09/01/202119.9920.0519.6919.69
09/02/202119.7120.1119.3619.47
09/03/202119.719.7418.9519.03
09/06/202118.8819.4818.7219.48
09/08/202119.3719.9918.8818.94
09/09/202118.9919.9518.9419.71
09/10/202120.220.4818.8819.04
09/13/202119.5219.8619.0619.51
09/14/202119.4919.6919.0619.28
09/15/202120.6520.6519.6819.78
09/16/202119.620.2619.4219.95
09/17/202119.8420.1619.119.13
09/20/202118.3818.9718.318.87
09/21/202119.1819.7519.119.6
09/22/202119.821.1419.5720.73
09/23/202120.821.720.821.51
09/24/202121.2521.8921.121.89
09/27/202121.7722.2221.321.53
09/28/202121.2421.5320.7220.88
09/29/202121.0321.420.6720.9
09/30/202121.0521.1420.3720.71
10/01/202120.7721.8820.7121.83
10/04/202121.5821.6920.7120.83
10/05/202121.0121.0820.0520.17
10/06/202119.320.4119.2220.35
10/07/202120.4520.6919.9219.97
10/08/202120.1720.7720.0320.08
10/11/202120.1520.2619.620.01
10/13/202120.0320.3219.8720.01
10/14/202120.1820.5519.9520.06
10/15/202120.2620.8220.0220.6
10/18/202120.3520.4919.9120.3
10/19/202119.9920.0518.7318.8
10/20/202119.0419.2118.118.12
10/21/202117.6518.3517.4317.82
10/22/202117.4717.7616.2617.08
10/25/202117.2517.7817.1617.2
10/26/202116.9517.1816.1616.18
10/27/202116.3316.6515.8915.89
10/28/202115.8916.3515.6715.74
10/29/202115.915.9415.1815.18
11/01/202115.5316.5315.5316.45
11/03/202116.2317.616.117.55
11/04/202117.3417.616.7216.92
11/05/202117.4118.517.4118.3
11/08/202118.1518.6217.9118.19
11/09/202118.2518.3517.517.57
11/10/202117.4717.7717.0317.34
11/11/202117.618.7917.4918.09
11/12/202117.9918.3317.4417.55
11/16/202117.6917.816.7316.87
11/17/202117.0717.3716.4716.93
11/18/202116.9917.516.4916.65
11/19/202116.5616.9616.2516.71
11/22/202116.8917.2716.1716.2
11/23/202116.416.5115.2415.64
11/24/202115.5316.1815.1115.59
11/25/202115.5117.115.4717.1
11/26/202115.7515.9914.7215.08
11/29/202115.6715.7715.115.6
11/30/202115.311614.8616
12/01/202116.1916.7314.814.8
12/02/202115.0515.2114.5815.04
12/03/202115.0115.9315.0115.17
12/06/202115.517.1315.3516.89
12/07/202117.5517.9116.8717.11
12/08/202117.1618.717.0618.68
12/09/202118.2519.6518.0519.35
12/10/202119.6220.0519.1219.2
12/13/202119.1719.6418.3718.37
12/14/202118.5818.8818.1318.3
12/15/202118.4118.5717.818.47
12/16/202118.771917.9518.03
12/17/202117.6618.4817.418.18
12/20/202117.4517.9317.217.41
12/21/202117.818.517.2518.3
12/22/202118.2918.917.9518.67
12/23/202118.7218.8618.2618.43
12/27/202118.2418.6217.9518.04
12/28/202118.118.1917.7517.86
12/29/202117.7617.8816.6616.66
12/30/202116.9817.3216.8217.03