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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.2893
CLOSE 1.2806

Low

LOW 0.212

High

HIGH 1.95
DATEOPENHIGHLOWCLOSE
01/02/20251.441.451.351.37
01/03/20251.41.431.381.38
01/06/20251.491.631.481.57
01/07/20251.581.61.521.55
01/08/20251.521.561.511.55
01/09/20251.641.851.621.69
01/10/20251.711.721.581.59
01/13/20251.561.611.551.57
01/14/20251.581.631.551.63
01/15/20251.681.821.631.63
01/16/20251.851.951.71.7
01/17/20251.721.741.621.7
01/20/20251.71.741.661.7
01/21/20251.661.71.621.7
01/22/20251.721.741.671.72
01/23/20251.691.781.691.72
01/24/20251.741.761.691.71
01/27/20251.691.741.671.71
01/28/20251.721.821.711.71
01/29/20251.751.761.671.69
01/30/20251.691.721.681.7
01/31/20251.691.711.681.7
02/03/20251.681.681.611.64
02/04/20251.621.641.551.55
02/05/20251.531.551.41.4
02/06/20251.41.671.381.53
02/07/20251.531.561.471.52
02/10/20251.511.551.491.5
02/11/20251.491.521.491.51
02/12/20251.491.51.461.48
02/13/20251.481.51.471.49
02/14/20251.491.531.481.51
02/17/20251.511.551.511.51
02/18/20251.51.531.481.5
02/19/20251.471.51.451.45
02/20/20251.471.481.451.47
02/21/20251.461.471.421.42
02/24/20251.431.481.421.43
02/25/20251.421.461.421.44
02/26/20251.451.461.371.4
02/27/20251.41.421.371.41
02/28/20251.391.411.381.39
03/05/20251.381.411.381.39
03/06/20251.391.411.371.37
03/07/20251.361.421.311.38
03/10/20251.381.391.361.37
03/11/20251.371.391.351.37
03/12/20251.371.41.351.38
03/13/20251.381.41.371.38
03/14/20251.381.431.381.41
03/17/20251.411.441.391.41
03/18/20251.411.431.391.42
03/19/20251.41.431.41.41
03/20/20251.411.431.41.42
03/21/20251.421.421.391.42
03/24/20251.451.591.441.44
03/25/20251.451.51.441.45
03/26/20251.461.491.431.46
03/27/20251.461.481.451.46
03/28/20251.451.471.381.4
03/31/20251.391.391.361.38
04/01/20251.381.41.371.38
04/02/20251.381.441.381.41
04/03/20251.451.471.41.4
04/04/20251.41.421.371.39
04/07/20251.371.441.351.42
04/08/20251.461.491.391.4
04/09/20251.381.461.371.44
04/10/20251.411.441.41.4
04/11/20251.411.431.351.39
04/14/20251.391.431.391.39
04/15/20251.41.421.371.39
04/16/20251.371.41.371.37
04/17/20251.371.451.371.45
04/22/20251.451.451.411.42
04/23/20251.421.451.411.43
04/24/20251.421.441.391.39
04/25/20251.411.411.331.33
04/28/20251.341.361.271.3
04/29/20251.321.331.281.29
04/30/20251.291.31.191.23
05/02/20251.381.461.251.25
05/05/20251.281.291.191.2
05/06/20251.21.221.171.2
05/07/20251.21.251.181.18
05/08/20251.21.221.181.19
05/09/20250.890.990.710.89
05/12/20250.90.970.870.91
05/13/20250.921.010.890.94
05/14/20250.941.020.890.93
05/15/20250.991.060.950.95
05/16/20251.051.050.970.97
05/19/20250.970.980.910.91
05/20/20250.931.090.921.02
05/21/20251.051.471.031.38
05/22/20251.421.71.371.44
05/23/20251.461.581.281.3
05/26/20251.321.381.191.22
05/27/20251.271.321.231.27
05/28/20251.251.31.211.28
05/29/20251.271.351.251.3
05/30/20251.31.721.281.47
06/02/20251.481.651.441.49
06/03/20251.511.581.491.5
06/04/20251.521.541.421.45
06/05/20251.461.461.271.27
06/06/20251.281.311.071.1
06/09/20251.151.361.141.23
06/10/20250.32740.32740.28180.2871
06/11/20250.27910.28180.2120.212
06/12/20250.2120.2120.2120.212
06/13/20250.2120.2120.2120.212
06/16/20250.2120.2120.2120.212
06/17/20250.2120.2120.2120.212
06/18/20250.2120.2120.2120.212
06/20/20250.2120.2120.2120.212
06/23/20250.2120.2120.2120.212
06/24/20250.2120.2120.2120.212
06/25/20250.2120.2120.2120.212
06/26/20250.2120.2120.2120.212
06/27/20250.2120.2120.2120.212