U.S. Markets open in 3 hrs 22 mins

Gol Linhas Aéreas Inteligentes S.A. (GOLL4.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
25.79-0.46 (-1.75%)
At close: 5:09PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021------
Jun 11, 2021------
Jun 10, 2021------
Jun 09, 2021------
Jun 08, 2021------
Jun 07, 2021------
Jun 02, 202126.5027.2126.1927.0327.035,790,300
Jun 01, 202127.4027.5126.3726.4526.457,675,200
May 31, 202126.7826.8726.4226.8126.812,414,700
May 28, 202127.3827.3826.3526.5926.597,060,100
May 27, 202127.6627.7526.8127.4227.426,893,200
May 26, 202125.9127.7525.9127.5927.5916,208,800
May 25, 202125.2126.1325.1925.7525.757,503,300
May 24, 202125.6825.7524.9125.0325.035,443,500
May 21, 202126.0726.2325.4525.5025.505,223,300
May 20, 202125.9826.5225.7325.9425.944,526,700
May 19, 202125.3126.0325.2425.9125.915,097,000
May 18, 202125.5325.9525.1525.5925.594,409,300
May 17, 202125.5025.5824.8925.2325.234,036,300
May 14, 202124.5025.4824.2125.3925.397,879,000
May 13, 202124.1924.6623.8024.0924.095,124,500
May 12, 202124.7024.8323.9023.9923.996,110,400
May 11, 202124.8025.2024.4624.9424.946,498,200
May 10, 202125.2025.4324.9225.3325.334,835,400
May 07, 202124.0425.1023.9524.9524.958,915,700
May 06, 202124.1224.5823.5323.9123.916,240,100
May 05, 202123.4924.3522.8724.1924.198,215,100
May 04, 202123.3723.5322.7823.1723.175,028,600
May 03, 202123.6723.7823.0423.4423.445,717,200
Apr 30, 202123.7624.3723.4023.4523.456,254,300
Apr 29, 202124.0824.9523.4123.8423.849,908,600
Apr 28, 202124.0724.3623.7624.1424.145,219,600
Apr 27, 202124.3224.5223.7123.8523.855,322,300
Apr 26, 202124.3024.7524.0524.2224.229,336,300
Apr 23, 202123.2424.1522.9824.0224.0210,336,600
Apr 22, 202122.6423.3722.4223.0723.0711,143,600
Apr 20, 202123.1823.2822.0522.2222.2210,294,300
Apr 19, 202122.7723.5322.5923.1323.136,330,900
Apr 16, 202122.9923.0622.7022.7622.764,279,200
Apr 15, 202123.0523.2722.7522.9622.965,458,500
Apr 14, 202123.2023.5622.8422.8922.898,087,200
Apr 13, 202123.3223.3222.5123.1823.186,127,300
Apr 12, 202123.3823.6522.7723.2223.227,237,900
Apr 09, 202123.0623.8022.6023.3423.347,318,000
Apr 08, 202122.5023.3322.3523.2923.296,787,100
Apr 07, 202122.5522.9622.2322.3822.386,431,500
Apr 06, 202122.3522.9322.0522.5322.536,821,600
Apr 05, 202122.2122.6221.9722.6022.607,890,400
Apr 01, 202121.7622.2521.6421.6821.687,234,900
Mar 31, 202122.3622.3621.4421.5121.519,439,000
Mar 30, 202120.5322.4420.5022.3322.3314,541,700
Mar 29, 202120.5121.3020.4320.5720.579,202,900
Mar 26, 202121.2721.4520.3220.6620.669,671,000
Mar 25, 202121.1521.2019.9521.0121.0112,538,000
Mar 24, 202120.7922.1020.5120.8020.8018,154,000
Mar 23, 202120.2021.2719.8520.3020.3013,619,400
Mar 22, 202121.1121.3420.6620.7120.718,828,200
Mar 19, 202121.3521.7520.9521.4921.4911,116,200
Mar 18, 202122.8122.8521.1921.3621.3614,349,000
Mar 17, 202122.4223.2522.4123.1023.106,640,800
Mar 16, 202124.0724.1422.4022.5422.547,794,200
Mar 15, 202122.4324.3122.3924.0724.079,870,500
Mar 12, 202122.7422.9922.1022.7822.785,946,200
Mar 11, 202121.8523.0821.5523.0323.039,143,500
Mar 10, 202119.7121.4919.5021.4921.4910,705,300
Mar 09, 202119.7820.1119.1019.5519.557,698,600
Mar 08, 202119.9821.3219.2919.5819.5811,700,300
Mar 05, 202119.3020.6018.8320.4520.4512,011,200
Mar 04, 202120.2320.9919.3119.4719.4715,577,000
Mar 03, 202120.5920.9519.6020.5020.5010,051,500
Mar 02, 202121.1921.1920.2420.7420.748,622,000
Mar 01, 202122.0322.3121.2521.3721.376,173,800
Feb 26, 202122.5822.6721.5021.6321.635,853,300
Feb 25, 202123.5523.7422.2122.4922.495,701,800
Feb 24, 202123.0123.7722.7623.6123.617,658,200
Feb 23, 202122.9323.1122.0622.8322.835,928,800
Feb 22, 202123.0023.3022.4022.5822.587,282,600
Feb 19, 202123.5224.1423.4123.7923.794,628,400
Feb 18, 202124.2024.3523.4323.5723.574,715,100
Feb 17, 2021------
Feb 12, 202123.7024.3523.5424.1424.144,655,400
Feb 11, 202124.4324.9223.9324.1124.116,585,300
Feb 10, 202125.0025.1224.0224.2624.265,349,200
Feb 09, 202125.5825.7324.6525.0025.007,561,900
Feb 08, 202125.0226.2024.9225.7625.768,464,500
Feb 05, 202125.5925.5924.8525.0925.095,639,100
Feb 04, 202125.2525.6825.0525.2325.235,617,200
Feb 03, 202125.3725.6624.9025.0025.006,128,800
Feb 02, 202125.3525.7024.6225.3725.379,624,500
Feb 01, 202124.5025.1423.9224.8224.828,473,200
Jan 29, 202124.2425.2023.4423.9523.9510,211,000
Jan 28, 202123.3025.7623.3024.6124.6124,592,800
Jan 27, 202122.1123.4522.0523.0323.038,780,000
Jan 26, 202122.8223.0422.0622.2122.216,414,700
Jan 22, 202122.0423.1221.7222.9522.956,524,200
Jan 21, 202123.1323.2522.4122.7622.765,807,400
Jan 20, 202123.4623.7022.5323.2323.236,392,100
Jan 19, 202124.0924.2823.0323.2423.246,863,200
Jan 18, 202124.0124.9423.5823.7923.798,911,200
Jan 15, 202123.7524.1423.2423.5523.557,255,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...