Gol Linhas Aéreas Inteligentes S.A. (GOLL4.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 6,942,900 |
| May 17, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 2,504,100 |
| May 16, 2024 | 1.2600 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 5,541,600 |
| May 15, 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 2,256,800 |
| May 14, 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 3,549,600 |
| May 13, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 2,966,100 |
| May 10, 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 6,323,500 |
| May 09, 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 8,012,500 |
| May 08, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 3,229,800 |
| May 07, 2024 | 1.3400 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 5,336,400 |
| May 06, 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 4,327,200 |
| May 03, 2024 | 1.3800 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 7,802,000 |
| May 02, 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 5,410,600 |
| Apr 30, 2024 | 1.3300 | 1.3500 | 1.2600 | 1.3200 | 1.3200 | 7,585,100 |
| Apr 29, 2024 | 1.2700 | 1.4300 | 1.2500 | 1.3100 | 1.3100 | 23,229,400 |
| Apr 26, 2024 | 1.1900 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 8,654,300 |
| Apr 25, 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 10,709,800 |
| Apr 24, 2024 | 1.3600 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 8,822,400 |
| Apr 23, 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 4,339,800 |
| Apr 22, 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 6,886,100 |
| Apr 19, 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 12,909,200 |
| Apr 18, 2024 | 1.3600 | 1.5600 | 1.3500 | 1.4100 | 1.4100 | 25,233,200 |
| Apr 17, 2024 | 1.3900 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 6,661,200 |
| Apr 16, 2024 | 1.3200 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 9,193,800 |
| Apr 15, 2024 | 1.4400 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 7,203,200 |
| Apr 12, 2024 | 1.5000 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 7,327,000 |
| Apr 11, 2024 | 1.5000 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 3,714,600 |
| Apr 10, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 4,060,500 |
| Apr 09, 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 3,088,500 |
| Apr 08, 2024 | 1.5300 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 5,364,000 |
| Apr 05, 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 4,034,200 |
| Apr 04, 2024 | 1.5200 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 8,328,000 |
| Apr 03, 2024 | 1.5100 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 6,527,900 |
| Apr 02, 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 5,742,300 |
| Apr 01, 2024 | 1.6600 | 1.6800 | 1.5400 | 1.5600 | 1.5600 | 10,547,200 |
| Mar 28, 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 6,134,200 |
| Mar 27, 2024 | 1.6900 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 3,368,700 |
| Mar 26, 2024 | 1.7300 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 11,411,200 |
| Mar 25, 2024 | 1.7300 | 1.7600 | 1.6900 | 1.7300 | 1.7300 | 4,887,800 |
| Mar 22, 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 5,331,100 |
| Mar 21, 2024 | 1.7800 | 1.8100 | 1.7000 | 1.7200 | 1.7200 | 6,351,100 |
| Mar 20, 2024 | 1.6800 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 10,413,700 |
| Mar 19, 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 10,724,500 |
| Mar 18, 2024 | 1.8000 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 21,841,600 |
| Mar 15, 2024 | 2.0100 | 2.0200 | 1.7800 | 1.7800 | 1.7800 | 50,053,400 |
| Mar 14, 2024 | 2.0400 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 7,492,000 |
| Mar 13, 2024 | 2.0300 | 2.1100 | 1.9900 | 2.0200 | 2.0200 | 9,506,900 |
| Mar 12, 2024 | 2.1100 | 2.1400 | 1.9800 | 2.0300 | 2.0300 | 17,694,900 |
| Mar 11, 2024 | 2.2200 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 14,145,300 |
| Mar 08, 2024 | 2.3800 | 2.4600 | 2.2000 | 2.2100 | 2.2100 | 15,124,200 |
| Mar 07, 2024 | 2.6200 | 2.6200 | 2.3900 | 2.4300 | 2.4300 | 9,319,600 |
| Mar 06, 2024 | 2.6100 | 2.7200 | 2.5300 | 2.5500 | 2.5500 | 10,355,500 |
| Mar 05, 2024 | 2.6400 | 2.7000 | 2.5900 | 2.5900 | 2.5900 | 10,946,800 |
| Mar 04, 2024 | 2.6000 | 2.6300 | 2.5200 | 2.5200 | 2.5200 | 3,802,200 |
| Mar 01, 2024 | 2.5600 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 5,655,600 |
| Feb 29, 2024 | 2.6600 | 2.6700 | 2.5400 | 2.5400 | 2.5400 | 8,165,300 |
| Feb 28, 2024 | 2.6200 | 2.6800 | 2.6000 | 2.6300 | 2.6300 | 7,562,100 |
| Feb 27, 2024 | 2.7100 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 11,031,400 |
| Feb 26, 2024 | 2.6300 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 6,738,000 |
| Feb 23, 2024 | 2.6200 | 2.7200 | 2.6000 | 2.6400 | 2.6400 | 11,761,300 |
| Feb 22, 2024 | 2.6800 | 2.7500 | 2.5700 | 2.5700 | 2.5700 | 11,126,400 |
| Feb 21, 2024 | 2.7600 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 9,848,300 |
| Feb 20, 2024 | 2.7500 | 2.8100 | 2.6500 | 2.7700 | 2.7700 | 15,813,300 |
| Feb 19, 2024 | 2.5000 | 2.9100 | 2.4900 | 2.9100 | 2.9100 | 9,250,100 |
| Feb 16, 2024 | 2.5800 | 2.6200 | 2.4800 | 2.5700 | 2.5700 | 9,020,100 |
| Feb 15, 2024 | 2.6300 | 2.6900 | 2.4800 | 2.5400 | 2.5400 | 19,833,100 |
| Feb 14, 2024 | 2.3100 | 2.7200 | 2.2600 | 2.6500 | 2.6500 | 20,617,100 |
| Feb 09, 2024 | 2.3600 | 2.4000 | 2.3100 | 2.3300 | 2.3300 | 11,351,600 |
| Feb 08, 2024 | 2.5000 | 2.5300 | 2.3200 | 2.3500 | 2.3500 | 10,785,300 |
| Feb 07, 2024 | 2.6100 | 2.6800 | 2.4900 | 2.4900 | 2.4900 | 16,773,100 |
| Feb 06, 2024 | 2.4700 | 2.7500 | 2.4500 | 2.6500 | 2.6500 | 26,373,900 |
| Feb 05, 2024 | 2.4600 | 2.5900 | 2.3200 | 2.4500 | 2.4500 | 29,092,900 |
| Feb 02, 2024 | 2.6700 | 2.7400 | 2.4900 | 2.5000 | 2.5000 | 21,413,000 |
| Feb 01, 2024 | 2.8800 | 2.9200 | 2.5500 | 2.6800 | 2.6800 | 33,917,900 |
| Jan 31, 2024 | 2.9500 | 3.0700 | 2.7800 | 2.8300 | 2.8300 | 45,268,500 |
| Jan 30, 2024 | 3.2400 | 3.4000 | 2.5200 | 2.8700 | 2.8700 | 74,998,000 |
| Jan 29, 2024 | 5.8000 | 5.8100 | 3.8500 | 3.9300 | 3.9300 | 53,740,000 |
| Jan 26, 2024 | 5.6300 | 6.0200 | 5.5100 | 5.9200 | 5.9200 | 27,024,400 |
| Jan 25, 2024 | 6.7500 | 6.9700 | 6.4400 | 6.4400 | 6.4400 | 13,387,100 |
| Jan 24, 2024 | 6.9400 | 7.0200 | 6.6400 | 6.6500 | 6.6500 | 7,840,300 |
| Jan 23, 2024 | 6.8900 | 7.0100 | 6.8100 | 6.8800 | 6.8800 | 8,254,100 |
| Jan 22, 2024 | 7.2000 | 7.2400 | 6.7300 | 6.8200 | 6.8200 | 10,450,600 |
| Jan 19, 2024 | 6.7000 | 7.1800 | 6.5800 | 7.0400 | 7.0400 | 13,198,300 |
| Jan 18, 2024 | 6.8000 | 6.9400 | 6.6100 | 6.6400 | 6.6400 | 12,599,500 |
| Jan 17, 2024 | 6.8500 | 6.9800 | 6.6400 | 6.7500 | 6.7500 | 9,086,800 |
| Jan 16, 2024 | 7.0500 | 7.1800 | 6.7000 | 6.9000 | 6.9000 | 19,114,700 |
| Jan 15, 2024 | 6.7900 | 7.2000 | 6.6100 | 7.1400 | 7.1400 | 23,922,900 |
| Jan 12, 2024 | 7.8700 | 8.0600 | 7.5700 | 7.6000 | 7.6000 | 9,802,900 |
| Jan 11, 2024 | 7.9500 | 8.0900 | 7.7100 | 7.9400 | 7.9400 | 9,059,500 |
| Jan 10, 2024 | 8.1600 | 8.1600 | 7.8900 | 7.9300 | 7.9300 | 5,727,900 |
| Jan 09, 2024 | 8.1400 | 8.2600 | 8.0400 | 8.1000 | 8.1000 | 4,206,600 |
| Jan 08, 2024 | 7.9300 | 8.4400 | 7.9100 | 8.2300 | 8.2300 | 7,744,400 |
| Jan 05, 2024 | 7.9400 | 8.1400 | 7.8100 | 8.0100 | 8.0100 | 6,055,100 |
| Jan 04, 2024 | 8.0900 | 8.1400 | 7.9000 | 7.9300 | 7.9300 | 5,363,300 |
| Jan 03, 2024 | 8.3000 | 8.4300 | 8.1200 | 8.1400 | 8.1400 | 5,825,000 |
| Jan 02, 2024 | 8.9300 | 8.9300 | 8.3100 | 8.3500 | 8.3500 | 7,046,500 |
| Dec 28, 2023 | 9.1100 | 9.1800 | 8.9500 | 8.9700 | 8.9700 | 6,823,300 |
| Dec 27, 2023 | 9.1000 | 9.2900 | 9.0800 | 9.1900 | 9.1900 | 4,418,000 |
| Dec 26, 2023 | 9.1400 | 9.1800 | 9.0200 | 9.1600 | 9.1600 | 3,452,000 |
| Dec 22, 2023 | 9.1000 | 9.1700 | 8.8700 | 9.1400 | 9.1400 | 5,038,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.