Gol Linhas Aereas Inteligentes S.A. Historical Data - GOLL11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.52	57.1428571429	0.91	2.95	0.9	82700	1.99576784	PR
4	0.89	164.814814815	0.54	2.95	0.4	29422	1.73307968	PR
12	0.81	130.64516129	0.62	2.95	0.4	12212	1.58845234	PR
26	0.07	5.14705882353	1.36	2.95	0.4	7760	1.4342186	PR
52	-0.76	-34.703196347	2.19	3.79	0.4	5019	1.63253807	PR
156	-5.57	-79.5714285714	7	7.2	0.4	3241	2.30123327	PR
260	-11.24	-88.7134964483	12.67	19.2	0.4	6362	7.5826293	PR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721683800	1.43	-0.73	-33.80	2	2	1.4	53900
1721424600	2.16	-0.33	-13.25	2.87	2.95	1.92	86900
1721338200	2.49	0.49	24.50	2.15	2.73	2.15	98400
1721251800	2	0.42	26.58	1.58	2.55	1.58	129500
1721165340	1.58	0.48	43.64	1.24	2.2	1.1399999	52000
1721079000	1.1	0.19	20.88	0.91	1.25	0.9	46700
1720819800	0.91	0.26	40.00	0.7	1.4	0.7	82200
1720733400	0.65	0.14	27.45	0.49	0.7	0.49	9100
1720647000	0.51	0.04	8.51	0.47	0.52	0.47	3300
1720560540	0.47	-0.05	-9.62	0.51	0.51	0.47	8000
1720474200	0.52	0.01	1.96	0.51	0.52	0.51	800
1720215000	0.51	0.03	6.25	0.48	0.52	0.48	1600
1720128540	0.48	0.01	2.13	0.47	0.48	0.45	1400
1720042200	0.47	0	0.00	0.47	0.48	0.47	1200
1719955800	0.47	0.04	9.30	0.44	0.48	0.43	1100
1719869400	0.43	-0.08	-15.69	0.51	0.51	0.4	4200
1719610200	0.51	0	0.00	0.51	0.58	0.51	2400
1719523800	0.51	-0.03	-5.56	0.54	0.54	0.51	600
1719437400	0.54	0	0.00	0.54	0.54	0.54	0
1719351000	0.54	0	0.00	0.54	0.54	0.54	200
1719264600	0.54	0	0.00	0.54	0.54	0.54	0
1719005400	0.54	-0.01	-1.82	0.55	0.55	0.54	4000
1718919000	0.55	0	0.00	0.55	0.55	0.55	0
1718832600	0.55	0	0.00	0.55	0.55	0.55	0
1718746200	0.55	0	0.00	0.55	0.55	0.55	1000
1718659800	0.55	-0.03	-5.17	0.58	0.58	0.55	1100
1718400600	0.58	-0.02	-3.33	0.56	0.58	0.56	4600
1718314200	0.6	0	0.00	0.6	0.6	0.6	0
1718227800	0.6	-0.01	-1.64	0.61	0.61	0.6	400
1718141400	0.61	-0.03	-4.69	0.61	0.61	0.61	100
1718055000	0.64	0	0.00	0.64	0.64	0.64	0
1717795800	0.64	-0.02	-3.03	0.64	0.64	0.64	200
1717709400	0.66	0	0.00	0.66	0.66	0.66	400
1717622940	0.66	-0.01	-1.49	0.65	0.79	0.65	5800
1717536600	0.67	0.01	1.52	0.66	0.67	0.66	600
1717450200	0.66	0	0.00	0.66	0.66	0.66	0
1717191000	0.66	-0.07	-9.59	0.66	0.66	0.66	100
1717018140	0.73	0	0.00	0.73	0.73	0.73	100
1716931740	0.73	0.05	7.35	0.68	0.73	0.67	1200
1716845340	0.68	0	0.00	0.68	0.68	0.68	400
1716586200	0.68	-0.01	-1.45	0.68	0.68	0.68	100
1716499800	0.6899999	-0.05	-6.76	0.74	0.74	0.6899999	300
1716413340	0.74	0.07	10.45	0.67	0.74	0.67	200
1716327000	0.67	0.01	1.52	0.67	0.68	0.67	1700
1716240600	0.66	0.01	1.54	0.66	0.66	0.65	1000
1715981400	0.65	0.01	1.56	0.65	0.65	0.65	400
1715895000	0.64	0	0.00	0.64	0.64	0.64	0
1715808600	0.64	0	0.00	0.65	0.66	0.64	900
1715722200	0.64	0	0.00	0.64	0.64	0.64	100
1715635800	0.64	-0.15	-18.99	0.63	0.65	0.62	3300
1715376600	0.79	-0.01	-1.25	0.79	0.79	0.78	1400
1715290140	0.8	-0.03	-3.61	0.83	0.83	0.8	1200
1715203800	0.83	0.17	25.76	0.65	0.85	0.64	9100
1715117400	0.66	0.02	3.13	0.64	0.66	0.62	1300
1715031000	0.64	0	0.00	0.64	0.64	0.64	300
1714771800	0.64	0.04	6.67	0.61	0.64	0.61	2400
1714685400	0.6	0.01	1.69	0.62	0.64	0.59	22700
1714512600	0.59	-0.02	-3.28	0.63	0.64	0.59	4400
1714426200	0.61	0	0.00	0.62	0.63	0.61	10200
1714167000	0.61	-0.15	-19.74	0.75	0.76	0.61	3600
1714080600	0.76	0	0.00	0.76	0.76	0.76	0
1713994200	0.76	-0.08	-9.52	0.78	0.78	0.75	4800
1713907740	0.84	0	0.00	0.84	0.84	0.84	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gol Linhas Aereas Inteligentes S.A. (GOLL11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Gol Linhas Aereas Inteligentes S.A. (GOLL11) Historical

Gol Linhas Aereas Inteligentes S.A. (GOLL11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History