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

2023 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 8.0729

CLOSE 8.0685

Low

LOW 5.03

High

HIGH 13.53

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	7.28	7.28	6.88	6.88
01/03/2023	6.9	7.11	6.58	6.63
01/04/2023	6.67	6.95	6.59	6.84
01/05/2023	6.89	7.36	6.78	7.35
01/06/2023	7.3	7.65	7.25	7.62
01/09/2023	7.43	7.99	7.33	7.93
01/10/2023	7.8	8.17	7.79	8.12
01/11/2023	8.13	8.28	7.93	8.19
01/12/2023	8.13	8.35	7.96	8.27
01/13/2023	8.19	8.22	7.82	7.9
01/16/2023	7.82	8.01	7.46	7.49
01/17/2023	7.52	7.67	7.34	7.52
01/18/2023	7.62	7.95	7.56	7.61
01/19/2023	7.36	7.56	7.22	7.52
01/20/2023	7.52	7.8	7.35	7.67
01/23/2023	7.69	7.91	7.5	7.54
01/24/2023	7.6	7.76	7.51	7.75
01/25/2023	7.66	8.07	7.56	8.02
01/26/2023	8.06	8.17	7.9	7.94
01/27/2023	7.93	7.95	7.66	7.73
01/30/2023	7.73	7.82	7.42	7.5
01/31/2023	7.48	7.75	7.4	7.66
02/01/2023	7.66	7.76	7.3	7.47
02/02/2023	7.42	8.64	7.41	8.45
02/03/2023	8.44	8.46	7.68	7.78
02/06/2023	7.81	7.83	7.5	7.62
02/07/2023	7.5	8.26	7.36	7.44
02/08/2023	7.58	7.68	6.98	7.04
02/09/2023	7.06	7.22	6.56	6.65
02/10/2023	6.65	6.78	6.16	6.29
02/13/2023	6.23	6.36	6.1	6.19
02/14/2023	6.21	6.32	5.83	5.86
02/15/2023	5.87	6.21	5.77	6.08
02/16/2023	6.06	6.12	5.86	5.97
02/17/2023	5.95	6.05	5.86	5.93
02/22/2023	5.9	5.92	5.61	5.68
02/23/2023	5.7	5.82	5.52	5.57
02/24/2023	5.59	5.77	5.51	5.65
02/27/2023	5.67	5.8	5.53	5.59
02/28/2023	5.62	5.71	5.53	5.53
03/01/2023	5.59	5.63	5.14	5.23
03/02/2023	5.19	5.23	5.03	5.06
03/03/2023	5.09	5.29	5.08	5.13
03/06/2023	5.63	6.72	5.52	6.35
03/07/2023	6.36	6.88	6.08	6.71
03/08/2023	7.11	8	7.11	7.21
03/09/2023	7.2	7.97	7.17	7.87
03/10/2023	7.84	8.44	7.12	7.31
03/13/2023	7.09	7.66	7.01	7.2
03/14/2023	7.22	7.55	7.15	7.28
03/15/2023	7.2	7.38	6.88	7.17
03/16/2023	7.18	7.36	7.09	7.3
03/17/2023	7.28	7.41	7.04	7.09
03/20/2023	7.09	7.27	7.02	7.07
03/21/2023	7.15	7.17	6.88	6.96
03/22/2023	6.98	7.05	6.6	6.65
03/23/2023	6.71	6.72	5.88	5.98
03/24/2023	6.02	6.33	5.96	6.3
03/27/2023	6.33	6.44	6.14	6.23
03/28/2023	6.19	6.42	6.07	6.4
03/29/2023	6.42	6.47	6.17	6.34
03/30/2023	6.46	6.95	6.45	6.69
03/31/2023	6.65	6.88	6.52	6.68
04/03/2023	6.55	6.64	6.31	6.42
04/04/2023	6.45	6.53	6.16	6.2
04/05/2023	6.18	6.24	5.92	6.08
04/06/2023	6.09	6.18	5.95	6.06
04/10/2023	6.08	6.23	6.01	6.07
04/11/2023	6.14	7.13	6.14	7.11
04/12/2023	7.14	7.38	6.98	7.05
04/13/2023	7.07	7.17	6.83	7.07
04/14/2023	7.01	7.09	6.85	7.02
04/17/2023	7.07	7.11	6.89	7
04/18/2023	7.04	7.11	6.76	6.89
04/19/2023	6.81	6.84	6.52	6.55
04/20/2023	6.5	6.64	6.36	6.57
04/24/2023	6.51	6.65	6.45	6.62
04/25/2023	6.6	6.63	6.27	6.41
04/26/2023	6.69	6.92	6	6
04/27/2023	6.01	6.11	5.9	6.09
04/28/2023	6.11	6.66	6.1	6.64
05/02/2023	6.66	6.86	6.43	6.53
05/03/2023	6.56	7	6.46	6.92
05/04/2023	6.94	7.07	6.69	6.82
05/05/2023	6.85	7.12	6.76	6.96
05/08/2023	7.01	7.32	6.99	7.02
05/09/2023	6.98	7.27	6.93	7.11
05/10/2023	7.12	7.48	7.11	7.29
05/11/2023	7.26	7.58	7.2	7.49
05/12/2023	7.49	7.53	7.21	7.37
05/15/2023	7.43	7.73	7.11	7.67
05/16/2023	7.7	7.86	7.35	7.43
05/17/2023	7.46	8.16	7.45	8.1
05/18/2023	8.06	8.09	7.87	7.98
05/19/2023	8.03	8.07	7.69	7.77
05/22/2023	7.79	8.42	7.78	8.06
05/23/2023	8	8.24	7.77	7.81
05/24/2023	7.75	7.78	7.44	7.6
05/25/2023	7.84	8.26	7.72	7.81
05/26/2023	7.9	8.44	7.88	8.33
05/29/2023	8.36	8.37	8.1	8.21
05/30/2023	8.32	8.46	7.94	8.04
05/31/2023	8	8.33	7.92	8.32
06/01/2023	8.35	8.81	8.22	8.8
06/02/2023	9	9.44	8.71	8.91
06/05/2023	8.92	9.05	8.7	8.98
06/06/2023	9.05	9.76	8.95	9.76
06/07/2023	9.89	10.41	9.53	9.61
06/09/2023	9.85	10.57	9.78	10.31
06/12/2023	10.51	10.66	10.16	10.53
06/13/2023	10.55	10.68	9.92	10
06/14/2023	10.11	11.19	10.08	11.18
06/15/2023	11.04	11.52	10.9	11.12
06/16/2023	11.05	11.59	11	11.34
06/19/2023	11.4	11.75	11.34	11.65
06/20/2023	11.68	11.94	11.45	11.85
06/21/2023	11.87	12.18	11.7	12.02
06/22/2023	11.84	11.99	11.5	11.96
06/23/2023	12.06	12.27	11.78	12.12
06/26/2023	12.09	12.35	11.69	11.98
06/27/2023	12.2	12.5	11.77	12.37
06/28/2023	12.35	13.08	12.23	12.69
06/29/2023	12.76	12.94	12.47	12.82
06/30/2023	12.94	13.24	12.93	13.17
07/03/2023	13.3	13.53	13.09	13.15
07/04/2023	13.1	13.35	12.89	13.16
07/05/2023	13.13	13.39	12.92	13.19
07/06/2023	13.1	13.1	11.9	11.9
07/07/2023	11.99	12.33	11.99	12
07/10/2023	11.86	12.39	11.72	11.74
07/11/2023	11.55	11.56	10.73	11.05
07/12/2023	11.24	11.27	10.75	10.9
07/13/2023	10.94	11.04	10.51	10.55
07/14/2023	10.39	10.39	9.83	9.93
07/17/2023	9.76	10.18	9.67	10.11
07/18/2023	10.15	10.25	9.9	9.99
07/19/2023	9.95	10.05	9.79	10.01
07/20/2023	10.05	10.11	9.6	9.65
07/21/2023	9.64	10.47	9.62	10.38
07/24/2023	10.38	10.6	10.09	10.45
07/25/2023	10.69	10.95	9.98	10.13
07/26/2023	10.08	10.34	9.87	10.29
07/27/2023	10.75	10.87	9.69	9.69
07/28/2023	9.8	9.9	9.54	9.6
07/31/2023	9.64	9.9	9.54	9.63
08/01/2023	9.51	9.64	9.26	9.55
08/02/2023	9.48	9.62	9.34	9.59
08/03/2023	9.78	9.83	9.3	9.32
08/04/2023	9.37	9.68	9.32	9.42
08/07/2023	9.49	9.52	9.2	9.37
08/08/2023	9.26	9.49	9.18	9.45
08/09/2023	9.45	9.52	9.05	9.09
08/10/2023	9.19	9.77	9.17	9.66
08/11/2023	9.66	9.66	9.17	9.31
08/14/2023	9.33	9.44	9.16	9.36
08/15/2023	9	9	7.87	8.19
08/16/2023	8.21	8.24	7.9	8.03
08/17/2023	8.13	8.15	7.79	7.82
08/18/2023	7.49	7.89	7.27	7.8
08/21/2023	7.82	7.89	7.5	7.61
08/22/2023	7.72	7.77	7.2	7.68
08/23/2023	7.7	8.02	7.6	7.88
08/24/2023	7.88	7.91	7.5	7.52
08/25/2023	7.51	7.52	7.22	7.26
08/28/2023	7.26	7.31	7.18	7.27
08/29/2023	7.34	7.38	7.11	7.38
08/30/2023	7.38	7.5	7.32	7.41
08/31/2023	7.38	7.42	7	7.03
09/01/2023	7.09	7.24	7.07	7.24
09/04/2023	7.2	7.45	7.16	7.23
09/05/2023	7.17	7.18	6.84	6.89
09/06/2023	6.89	6.99	6.66	6.7
09/08/2023	6.62	6.73	6.57	6.69
09/11/2023	6.8	6.8	6.52	6.68
09/12/2023	6.65	6.82	6.62	6.71
09/13/2023	6.66	6.95	6.61	6.8
09/14/2023	6.82	6.87	6.53	6.59
09/15/2023	6.57	6.63	6.4	6.58
09/18/2023	6.61	6.86	6.49	6.7
09/19/2023	6.67	6.67	6.33	6.4
09/20/2023	6.54	7.07	6.46	6.79
09/21/2023	6.6	6.89	6.54	6.69
09/22/2023	6.73	6.8	6.41	6.43
09/25/2023	6.37	6.38	6.17	6.2
09/26/2023	6.07	6.29	6.03	6.12
09/27/2023	6.2	6.6	6.14	6.56
09/28/2023	6.52	6.56	6.36	6.55
09/29/2023	6.64	6.73	6.51	6.61
10/02/2023	6.64	6.65	6.32	6.35
10/03/2023	6.29	6.39	5.98	6.02
10/04/2023	6.11	6.39	6.1	6.24
10/05/2023	6.2	6.66	6.14	6.3
10/06/2023	6.15	6.38	5.97	6.34
10/09/2023	6.16	6.34	5.97	6.34
10/10/2023	6.37	6.85	6.37	6.8
10/11/2023	6.83	7.16	6.78	7.11
10/13/2023	6.86	7.21	6.71	7.02
10/16/2023	7.05	7.48	7	7.48
10/17/2023	7.42	7.8	7.35	7.8
10/18/2023	7.68	7.69	7.22	7.24
10/19/2023	7.2	7.36	6.88	6.88
10/20/2023	6.8	7	6.74	6.9
10/23/2023	6.85	7.44	6.81	7.28
10/24/2023	7.37	7.58	7.37	7.48
10/25/2023	7.51	7.7	7.4	7.6
10/26/2023	7.6	8.23	7.53	8.23
10/27/2023	8.16	8.44	7.76	7.77
10/30/2023	7.91	8.02	7.7	7.85
10/31/2023	7.88	8.55	7.66	8.55
11/01/2023	8.5	8.7	8.37	8.7
11/03/2023	8.96	9.09	8.69	8.78
11/06/2023	8.8	8.87	8.16	8.16
11/07/2023	8.15	8.16	7.9	8.05
11/08/2023	8.05	8.3	7.97	8.07
11/09/2023	8.14	8.59	8.13	8.33
11/10/2023	8.41	8.77	8.4	8.74
11/13/2023	8.74	8.86	8.63	8.74
11/14/2023	8.77	9.15	8.77	9.13
11/16/2023	9.17	9.64	9.11	9.14
11/17/2023	9.2	9.33	9.11	9.13
11/20/2023	9.16	9.27	9.06	9.14
11/21/2023	9.1	9.17	8.85	8.86
11/22/2023	9.07	9.36	8.86	8.91
11/23/2023	9.02	9.07	8.75	8.75
11/24/2023	8.65	9.1	8.51	9.1
11/27/2023	9.21	9.46	9.11	9.45
11/28/2023	9.45	9.65	9.31	9.5
11/29/2023	9.3	9.45	9.01	9.01
11/30/2023	9.15	9.16	8.88	9.08
12/01/2023	9.1	9.19	9.02	9.14
12/04/2023	9.05	9.12	8.3	8.3
12/05/2023	8.35	8.52	8.24	8.35
12/06/2023	8.42	8.67	8.42	8.43
12/07/2023	8.5	8.8	8.47	8.76
12/08/2023	8.83	8.88	8.55	8.58
12/11/2023	8.5	8.6	8.36	8.4
12/12/2023	8.47	8.49	8.22	8.25
12/13/2023	8.25	8.87	8.25	8.87
12/14/2023	8.94	9.29	8.94	9.04
12/15/2023	9.09	9.15	8.62	8.81
12/18/2023	8.88	8.94	8.75	8.83
12/19/2023	8.9	9.17	8.7	8.76
12/20/2023	8.69	8.84	8.5	8.6
12/21/2023	8.7	9.07	8.66	9.06
12/22/2023	9.1	9.17	8.87	9.14
12/26/2023	9.14	9.18	9.02	9.16
12/27/2023	9.1	9.29	9.08	9.19
12/28/2023	9.11	9.18	8.95	8.97

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High