Gol Linhas Aereas Inteligentes S.A. (GOLL12)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.81 | 2.81 | 1.38 | 2000 | 1.65575 | PR |
| 4 | 0 | 0 | 0.7 | 4.98 | 0.51 | 6850 | 1.9799635 | PR |
| 12 | 0 | 0 | 0.5 | 4.98 | 0.32 | 4608 | 1.60646912 | PR |
| 26 | 0 | 0 | 2.7 | 4.98 | 0.19 | 3894 | 1.28798361 | PR |
| 52 | 0 | 0 | 3.54 | 4.98 | 0.19 | 2897 | 1.30854369 | PR |
| 156 | 0 | 0 | 9.98 | 9.98 | 0.19 | 2084 | 1.73834081 | PR |
| 260 | 0 | 0 | 19.8 | 20.03 | 0.19 | 1519 | 4.51285761 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288540 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1722029340 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1721942940 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1721856540 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1721770140 | 1.4 | -0.49 | -25.93 | 1.6299999 | 1.94 | 1.3799999 | 2900 |
| 1721683800 | 1.89 | -0.91 | -32.50 | 2.81 | 2.81 | 1.89 | 1100 |
| 1721424600 | 2.8 | -0.3 | -9.68 | 4.98 | 4.98 | 1.6 | 24900 |
| 1721338200 | 3.1 | 1.44 | 86.75 | 1.8 | 3.1 | 1.8 | 10800 |
| 1721251800 | 1.66 | 0.88 | 112.82 | 0.77 | 1.78 | 0.56 | 23900 |
| 1721165340 | 0.78 | 0.18 | 30.00 | 0.58 | 0.8 | 0.55 | 11500 |
| 1721079000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 200 |
| 1720819800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 700 |
| 1720733400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.55 | 2900 |
| 1720647000 | 0.6 | -0.08 | -11.76 | 0.6 | 0.61 | 0.51 | 3000 |
| 1720560600 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1720474200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1720215000 | 0.68 | -0.01 | -1.45 | 0.68 | 0.68 | 0.68 | 100 |
| 1720128600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1720042200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1719955800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1719869400 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 200 |
| 1719610200 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.7 | 100 |
| 1719523800 | 0.71 | 0.06 | 9.23 | 0.77 | 0.77 | 0.71 | 1500 |
| 1719437400 | 0.65 | -0.12 | -15.58 | 0.7 | 0.7 | 0.65 | 1900 |
| 1719351000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1719264600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1719005400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1718919000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1718832600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1718746200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1718659800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1718400600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 100 |
| 1718314200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1718227800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1718141400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1718055000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1717795800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1717709400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1717623000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1717536600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1717450200 | 0.77 | 0.03 | 4.05 | 0.48 | 0.78 | 0.48 | 1700 |
| 1717191000 | 0.74 | -0.01 | -1.33 | 0.74 | 0.74 | 0.74 | 100 |
| 1717018200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1716931800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1716845400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1716586200 | 0.75 | -0.05 | -6.25 | 0.42 | 0.77 | 0.42 | 2100 |
| 1716499800 | 0.8 | 0.01 | 1.27 | 0.85 | 0.9 | 0.67 | 2900 |
| 1716413400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1716327000 | 0.79 | 0.08 | 11.27 | 0.7 | 0.8 | 0.7 | 1600 |
| 1716240600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1715981400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1715895000 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1715808600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1715722200 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1715635800 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1715376600 | 0.71 | -0.07 | -8.97 | 0.32 | 0.71 | 0.32 | 2900 |
| 1715290140 | 0.78 | -0.02 | -2.50 | 0.79 | 0.79 | 0.78 | 1100 |
| 1715203800 | 0.8 | 0.3 | 60.00 | 0.5 | 0.88 | 0.5 | 8800 |
| 1715117400 | 0.5 | -0.36 | -41.86 | 0.5 | 0.5 | 0.5 | 700 |
| 1715031000 | 0.86 | 0.67 | 352.63 | 0.5 | 0.9 | 0.5 | 12100 |
| 1714771800 | 0.19 | -0.61 | -76.25 | 0.19 | 0.19 | 0.19 | 1900 |
| 1714654800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1714482000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
