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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.1952
CLOSE 12.1446

Low

LOW 6.05

High

HIGH 19.92
DATEOPENHIGHLOWCLOSE
01/03/202217.2117.4716.5816.74
01/04/202216.9616.9916.2516.34
01/05/202216.1116.1915.2315.23
01/06/202215.3915.6514.8615.5
01/07/202215.2715.9915.115.77
01/10/202215.7515.7715.3415.7
01/11/202215.7316.2915.5716.17
01/12/202216.1716.716.0216.7
01/13/202216.517.1316.3616.75
01/14/202216.6616.9316.4316.93
01/17/202216.8517.0516.5316.77
01/18/202216.6216.8316.2816.38
01/19/202216.5517.3416.3216.45
01/20/202216.417.3816.3817.01
01/21/202216.8417.1916.7217.06
01/24/20221717.1616.0516.42
01/25/202216.1616.916.1116.84
01/26/202217.0717.716.9317.14
01/27/202217.3118.1217.2717.61
01/28/202217.4317.5216.7617.01
01/31/202216.9918.416.818.29
02/01/202218.2418.5518.0118.33
02/02/202218.3918.7317.7717.87
02/03/202217.8618.1217.4617.69
02/04/202217.7717.7916.9417.06
02/07/202217.4817.617.0117.21
02/08/202217.3117.7217.1117.55
02/09/202217.6418.4417.4318.29
02/10/202218.4918.9818.0618.65
02/11/202218.6818.8917.5117.75
02/14/202217.6818.4917.6118.21
02/15/202218.519.6618.4319.56
02/16/202219.6619.9219.2319.71
02/17/202219.719.81919
02/18/202219.219.3318.7218.93
02/21/202218.9818.9818.1918.27
02/22/202218.3118.818.218.43
02/23/202218.6918.8717.8917.91
02/24/202216.5517.6116.4117.45
02/25/202217.4417.8917.0117.28
03/02/202216.6816.8716.5116.76
03/03/202216.817.0316.0416.09
03/04/202216.0516.1814.7514.86
03/07/202214.5914.7812.2512.28
03/08/20221313.5912.4313.15
03/09/202213.514.7513.4514.74
03/10/202214.4514.4513.5314.01
03/11/202214.3214.5313.3513.38
03/14/202213.1113.7212.9113.04
03/15/202213.213.9213.0913.45
03/16/202213.9714.3213.7214.32
03/17/202214.1514.413.5914.4
03/18/202214.2915.4114.0915.13
03/21/202214.9415.214.6314.92
03/22/202215.115.6315.0515.33
03/23/202215.3615.6415.0615.56
03/24/202215.7616.2515.6516.24
03/25/202216.617.1316.4416.89
03/28/202217.1417.4516.717.05
03/29/202217.6218.0317.4817.48
03/30/202217.3717.4917.0917.2
03/31/202217.6317.6517.0117.2
04/01/202217.518.4717.4418.43
04/04/202218.4218.517.9518.08
04/05/202218.0418.1917.0617.21
04/06/202217.0117.0616.4116.88
04/07/202216.9117.3516.6317.17
04/08/202217.117.4516.716.81
04/11/202216.4917.2216.3216.85
04/12/202217.1517.416.5816.74
04/13/202216.8717.2116.6717
04/14/202216.9617.0616.416.4
04/18/202216.3816.415.7115.89
04/19/202215.7916.4815.6116.41
04/20/202216.4316.8916.2716.41
04/22/202216.216.5215.5815.68
04/25/202215.4515.6415.0315.55
04/26/202215.4715.7114.9615
04/27/202215.3615.3914.6914.69
04/28/202215.1415.3914.7315.22
04/29/202215.4915.9415.215.21
05/02/202215.2715.2914.0114.3
05/03/202214.4114.8914.3714.56
05/04/202214.0514.8613.7314.83
05/05/202214.4314.513.8213.87
05/06/202213.8314.0313.4313.67
05/09/202213.3513.5812.8812.93
05/10/202213.1513.2412.7213.16
05/11/202213.0913.7212.8312.94
05/12/202212.7713.3512.6812.98
05/13/202213.0614.5513.0614.51
05/16/202214.5214.7814.2214.61
05/17/202215.0315.5314.8315.27
05/18/202214.9815.3914.6114.8
05/19/20221515.0814.5214.9
05/20/202215.2815.6214.8615.21
05/23/202215.3715.8914.8815.7
05/24/202215.4215.4914.9115.07
05/25/202214.9415.0214.6414.89
05/26/20221515.4814.8215.34
05/27/202215.4315.5315.1315.22
05/30/202215.5115.5514.6514.65
05/31/202214.7714.9514.4714.51
06/01/202214.7114.7113.9513.95
06/02/202214.1114.2213.8814.08
06/03/2022141413.5813.58
06/06/202213.8913.9213.4413.48
06/07/202213.3213.413.0413.12
06/08/202213.0413.2812.8812.93
06/09/202212.9112.9912.3212.32
06/10/202212.2812.3311.5411.62
06/13/202211.3311.339.919.94
06/14/202210.110.189.439.55
06/15/20229.810.339.7610.17
06/17/20229.810.339.4610.22
06/20/202210.410.539.7810.04
06/21/202210.3410.379.89.9
06/22/20229.6410.269.649.81
06/23/20229.9210.069.749.84
06/24/20229.9710.589.8110.5
06/27/202210.610.710.0210.08
06/28/202210.1910.39.679.7
06/29/20229.739.849.239.42
06/30/20229.29.378.879.07
07/01/20229.039.258.919.19
07/04/20229.159.328.959.02
07/05/20228.918.928.478.74
07/06/20228.658.898.238.32
07/07/20228.58.648.268.3
07/08/20228.288.858.278.48
07/11/20228.298.297.487.48
07/12/20227.557.917.427.8
07/13/20227.78.027.67.87
07/14/20227.788.077.687.83
07/15/20227.868.097.68.03
07/18/20228.128.477.917.96
07/19/20228.018.478.018.43
07/20/20228.378.558.238.35
07/21/20228.358.428.118.2
07/22/20228.238.37.837.97
07/25/202288.137.818.1
07/26/20228.048.217.898.14
07/27/20228.239.058.239.03
07/28/20228.928.948.488.61
07/29/20228.68.728.348.36
08/01/20228.368.618.138.54
08/02/20228.468.578.328.37
08/03/20228.468.818.378.71
08/04/20228.76108.7510
08/05/20229.8210.119.579.98
08/08/202210.210.710.0310.62
08/09/202210.710.739.829.9
08/10/202210.210.810.1110.58
08/11/202210.6910.8710.2110.32
08/12/202210.3911.0510.3910.97
08/15/202210.7311.510.6411.5
08/16/202211.511.6910.9911.3
08/17/202211.1811.6411.0811.44
08/18/202211.5511.6411.0211.24
08/19/202211.0111.1610.3410.42
08/22/202210.2710.39.9410.24
08/23/202210.2810.9410.2410.94
08/24/202210.9411.610.8511.3
08/25/202211.4112.1511.3111.92
08/26/202212.0112.211.3511.48
08/29/202211.2911.611.0111.09
08/30/202211.4411.5110.2410.4
08/31/202210.4810.6810.0310.1
09/01/202210.0510.399.6810.26
09/02/202210.4610.59.929.99
09/05/202210.0910.129.8810.03
09/06/202210.0510.149.399.52
09/08/20229.9110.319.6410.03
09/09/202210.110.8610.0510.79
09/12/202210.8811.2110.6410.73
09/13/202210.5110.8210.2510.34
09/14/202210.2210.319.9610.11
09/15/202210.0610.491010.2
09/16/20229.8710.249.7510.21
09/19/202210.1110.810.0410.75
09/20/202210.710.9510.4710.57
09/21/202210.5710.8610.2110.49
09/22/202210.6310.7210.1610.4
09/23/202210.210.259.659.73
09/26/20229.659.879.29.22
09/27/20229.49.539.19.14
09/28/20229.149.449.019.42
09/29/20229.29.268.548.65
09/30/20228.6598.588.93
10/03/20229.2110.129.0810.05
10/04/202210.3110.5910.0610.19
10/05/202210.1310.59.910.48
10/06/202210.510.8610.4410.53
10/07/202210.4110.610.2710.41
10/10/202210.4710.5810.2310.47
10/11/202210.410.549.9810.13
10/13/20229.859.939.569.75
10/14/20229.8410.029.289.28
10/17/20229.499.939.449.72
10/18/20229.9510.119.589.75
10/19/20229.79.729.39.44
10/20/20229.499.819.289.42
10/21/20229.39.99.149.85
10/24/20229.699.759.39.37
10/25/20229.369.398.828.84
10/26/20228.848.958.188.19
10/27/20228.358.878.298.62
10/28/20228.468.838.398.83
10/31/20228.559.678.519.61
11/01/20229.6510.059.339.9
11/03/20229.629.959.359.93
11/04/202210.0610.279.849.95
11/07/20229.9810.159.319.35
11/08/20229.339.659.169.37
11/09/20229.279.49.069.29
11/10/20229.059.098.028.19
11/11/20228.218.748.148.56
11/14/20228.619.18.469.04
11/16/202299.168.348.43
11/17/20228.288.357.868.35
11/18/20228.558.828.278.35
11/21/20228.458.738.228.67
11/22/20228.698.788.258.32
11/23/20228.238.367.988.13
11/24/20228.288.358.178.3
11/25/20228.288.297.927.95
11/28/20227.978.117.877.91
11/29/20227.978.17.857.92
11/30/20227.958.317.868.31
12/01/20228.148.327.947.98
12/02/202288.187.938.03
12/05/20227.988.057.567.56
12/06/20227.678.077.667.87
12/07/20227.818.187.668.07
12/08/20228.038.057.57.52
12/09/20227.627.697.247.28
12/12/20227.257.687.037.62
12/13/20227.647.797.377.4
12/14/20227.367.386.886.93
12/15/20226.937.136.486.48
12/16/20226.496.556.056.13
12/19/20226.156.426.096.26
12/20/20226.237.126.196.96
12/21/202277.226.827.14
12/22/20227.117.377.23
12/23/20227.257.847.247.58
12/26/20227.667.797.417.5
12/27/20227.57.577.147.22
12/28/20227.297.587.27.52
12/29/20227.557.87.347.34