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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.878
CLOSE 1.8538

Low

LOW 0.96

High

HIGH 8.93
DATEOPENHIGHLOWCLOSE
01/02/20248.938.938.318.35
01/03/20248.38.438.128.14
01/04/20248.098.147.97.93
01/05/20247.948.147.818.01
01/08/20247.938.447.918.23
01/09/20248.148.268.048.1
01/10/20248.168.167.897.93
01/11/20247.958.097.717.94
01/12/20247.878.067.577.6
01/15/20246.797.26.617.14
01/16/20247.057.186.76.9
01/17/20246.856.986.646.75
01/18/20246.86.946.616.64
01/19/20246.77.186.587.04
01/22/20247.27.246.736.82
01/23/20246.897.016.816.88
01/24/20246.947.026.646.65
01/25/20246.756.976.446.44
01/26/20245.636.025.515.92
01/29/20245.85.813.853.93
01/30/20243.243.42.522.87
01/31/20242.953.072.782.83
02/01/20242.882.922.552.68
02/02/20242.672.742.492.5
02/05/20242.462.592.322.45
02/06/20242.472.752.452.65
02/07/20242.612.682.492.49
02/08/20242.52.532.322.35
02/09/20242.362.42.312.33
02/14/20242.312.722.262.65
02/15/20242.632.692.482.54
02/16/20242.582.622.482.57
02/19/20242.52.912.492.91
02/20/20242.752.812.652.77
02/21/20242.762.792.652.65
02/22/20242.682.752.572.57
02/23/20242.622.722.62.64
02/26/20242.632.712.62.6
02/27/20242.712.722.612.61
02/28/20242.622.682.62.63
02/29/20242.662.672.542.54
03/01/20242.562.592.512.55
03/04/20242.62.632.522.52
03/05/20242.642.72.592.59
03/06/20242.612.722.532.55
03/07/20242.622.622.392.43
03/08/20242.382.462.22.21
03/11/20242.222.242.12.1
03/12/20242.112.141.982.03
03/13/20242.032.111.992.02
03/14/20242.042.061.972.02
03/15/20242.012.021.781.78
03/18/20241.81.81.661.7
03/19/20241.71.71.621.68
03/20/20241.681.81.681.76
03/21/20241.781.811.71.72
03/22/20241.71.771.71.75
03/25/20241.731.761.691.73
03/26/20241.731.771.661.69
03/27/20241.691.711.671.7
03/28/20241.671.691.651.68
04/01/20241.661.681.541.56
04/02/20241.561.571.51.53
04/03/20241.511.571.471.52
04/04/20241.521.581.51.54
04/05/20241.541.561.511.56
04/08/20241.531.571.521.54
04/09/20241.541.581.541.56
04/10/20241.551.551.491.49
04/11/20241.51.541.491.49
04/12/20241.51.51.381.44
04/15/20241.441.451.351.39
04/16/20241.321.421.311.38
04/17/20241.391.431.331.37
04/18/20241.361.561.351.41
04/19/20241.411.411.341.37
04/22/20241.381.41.351.37
04/23/20241.381.381.341.35
04/24/20241.361.361.241.25
04/25/20241.241.241.161.18
04/26/20241.191.241.181.22
04/29/20241.271.431.251.31
04/30/20241.331.351.261.32
05/02/20241.371.381.341.34
05/03/20241.381.41.341.37
05/06/20241.371.371.331.33
05/07/20241.341.361.311.34
05/08/20241.341.341.31.3
05/09/20241.31.311.221.24
05/10/20241.241.271.221.27
05/13/20241.241.281.241.24
05/14/20241.241.261.221.23
05/15/20241.231.251.231.24
05/16/20241.261.281.221.27
05/17/20241.261.261.241.26
05/20/20241.261.261.231.24
05/21/20241.231.241.191.23
05/22/20241.221.461.211.3
05/23/20241.31.361.261.26
05/24/20241.381.51.371.41
05/27/20241.441.461.321.36
05/28/20241.351.361.271.28
05/29/20241.281.291.151.15
05/31/20241.151.161.081.11
06/03/20241.111.191.091.14
06/04/20241.151.151.111.13
06/05/20241.131.161.111.12
06/06/20241.111.141.11.12
06/07/20241.111.121.081.1
06/10/20241.11.111.071.08
06/11/20241.081.11.071.09
06/12/20241.091.111.071.07
06/13/20241.071.091.071.08
06/14/20241.071.091.061.08
06/17/20241.071.081.061.07
06/18/20241.061.071.031.04
06/19/20241.041.041.021.03
06/20/20241.031.0611.02
06/21/20241.011.0311.02
06/24/20241.021.041.011.04
06/25/20241.031.041.021.02
06/26/20241.021.020.960.98
06/27/20240.9910.961
06/28/20241.011.170.971.03
07/01/20241.021.030.980.99
07/02/20240.9910.960.99
07/03/202411.050.991
07/04/20241.011.071.011.06
07/05/20241.071.21.071.18
07/08/20241.181.331.161.23
07/09/20241.241.311.241.27
07/10/20241.291.311.221.22
07/11/20241.211.281.211.28
07/12/20241.291.31.241.25
07/15/20241.251.271.211.24
07/16/20241.241.271.231.24
07/17/20241.251.261.211.21
07/18/20241.211.221.131.17
07/19/20241.181.21.141.18
07/22/20241.181.231.181.2
07/23/20241.191.211.151.15
07/24/20241.151.161.111.11
07/25/20241.121.131.111.12
07/26/20241.131.161.121.16
07/29/20241.171.171.121.12
07/30/20241.121.161.111.15
07/31/20241.151.161.131.14
08/01/20241.131.151.11.1
08/02/20241.111.121.081.09
08/05/20241.051.081.021.08
08/06/20241.081.091.061.06
08/07/20241.081.11.071.08
08/08/20241.081.11.071.08
08/09/20241.091.121.061.1
08/12/20241.11.21.081.17
08/13/20241.171.21.131.15
08/14/20241.151.181.151.15
08/15/20241.121.131.061.07
08/16/20241.11.11.071.08
08/19/20241.091.111.081.1
08/20/20241.091.091.071.08
08/21/20241.091.131.081.09
08/22/20241.091.11.071.09
08/23/20241.11.131.091.11
08/26/20241.121.121.091.09
08/27/20241.091.111.091.09
08/28/20241.091.11.081.09
08/29/20241.091.141.011.11
08/30/20241.131.161.071.08
09/02/20241.061.081.051.06
09/03/20241.071.091.041.04
09/04/20241.041.081.041.07
09/05/20241.061.081.061.07
09/06/20241.071.081.051.05
09/09/20241.071.071.031.03
09/10/20241.031.071.031.05
09/11/20241.041.071.041.06
09/12/20241.061.071.041.06
09/13/20241.051.131.051.09
09/16/20241.091.151.071.09
09/17/20241.11.131.091.11
09/18/20241.121.291.121.14
09/19/20241.171.211.111.13
09/20/20241.131.141.091.09
09/23/20241.091.111.071.07
09/24/20241.091.11.061.07
09/25/20241.061.091.051.08
09/26/20241.081.131.071.09
09/27/20241.091.111.091.1
09/30/20241.11.111.091.1
10/01/20241.081.081.041.05
10/02/20241.061.071.021.02
10/03/20241.021.051.011.04
10/04/20241.041.081.041.05
10/07/20241.051.071.041.05
10/08/20241.051.111.051.06
10/09/20241.061.081.051.06
10/10/20241.071.11.061.08
10/11/20241.11.111.071.08
10/14/20241.081.091.071.08
10/15/20241.071.11.071.08
10/16/20241.081.141.081.14
10/17/20241.131.161.11.11
10/18/20241.131.131.071.08
10/21/20241.091.091.081.08
10/22/20241.081.111.081.1
10/23/20241.091.11.071.07
10/24/20241.081.11.071.1
10/25/20241.11.111.091.1
10/28/20241.111.21.11.15
10/29/20241.161.21.141.15
10/30/20241.141.161.131.15
10/31/20241.151.161.111.11
11/01/20241.121.121.11.11
11/04/20241.121.131.11.12
11/05/20241.121.151.111.12
11/06/20241.121.141.11.14
11/07/20241.141.21.11.11
11/08/20241.11.141.11.14
11/11/20241.121.141.111.13
11/12/20241.131.141.061.07
11/13/20241.071.131.071.13
11/14/20241.121.191.111.17
11/18/20241.171.241.171.22
11/19/20241.221.351.211.35
11/21/20241.341.761.331.53
11/22/20241.571.61.431.47
11/25/20241.481.661.431.6
11/26/20241.61.71.571.61
11/27/20241.621.641.571.57
11/28/20241.551.561.331.35
11/29/20241.361.411.31.34
12/02/20241.351.381.311.31
12/03/20241.341.371.331.34
12/04/20241.351.431.331.38
12/05/20241.41.431.361.36
12/06/20241.361.381.231.26
12/09/20241.281.291.211.25
12/10/20241.281.461.271.4
12/11/20241.41.421.31.35
12/12/20241.341.471.341.36
12/13/20241.431.451.291.29
12/16/20241.31.341.281.29
12/17/20241.31.321.261.31
12/18/20241.291.31.231.29
12/19/20241.261.371.261.36
12/20/20241.351.391.281.31
12/23/20241.311.321.271.3
12/26/20241.281.31.271.28
12/27/20241.291.311.251.28
12/30/20241.271.311.241.3