Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Brazil
BOV
Gol Linhas Aereas Inteligentes S.A. (GOLL11)
Gol Linhas Aereas Inteligentes S.A. (GOLL11) Historical

GOLL11 Gol Linhas Aereas Inteligentes S.A.

0.79

-0.01 (-1.25%)

May 10 2024 - Closed

Delayed by 15 minutes

GOLL11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.79	-0.01	-1.25%	0.79	0.79	0.78	1,400
May 09 2024	0.80	-0.03	-3.61%	0.83	0.83	0.80	1,200
May 08 2024	0.83	0.17	25.76%	0.65	0.85	0.64	9,100
May 07 2024	0.66	0.02	3.13%	0.64	0.66	0.62	1,300
May 06 2024	0.64	0.00	0.00%	0.64	0.64	0.64	300
May 03 2024	0.64	0.04	6.67%	0.61	0.64	0.61	2,400
May 02 2024	0.60	0.01	1.69%	0.62	0.64	0.59	22,700
Apr 30 2024	0.59	-0.02	-3.28%	0.63	0.64	0.59	4,400
Apr 29 2024	0.61	0.00	0.00%	0.62	0.63	0.61	10,200
Apr 26 2024	0.61	-0.15	-19.74%	0.75	0.76	0.61	3,600
Apr 25 2024	0.76	0.00	0.00%	0.76	0.76	0.76	0
Apr 24 2024	0.76	-0.08	-9.52%	0.78	0.78	0.75	4,800
Apr 23 2024	0.84	0.00	0.00%	0.84	0.84	0.84	0
Apr 22 2024	0.84	0.00	0.00%	0.84	0.84	0.78	700
Apr 19 2024	0.84	-0.02	-2.33%	0.84	0.84	0.84	200
Apr 18 2024	0.86	0.03	3.61%	0.83	0.89	0.74	1,800
Apr 17 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
Apr 16 2024	0.83	-0.01	-1.19%	0.83	0.83	0.83	100
Apr 15 2024	0.84	-0.01	-1.18%	0.80	0.84	0.80	800
Apr 12 2024	0.85	0.01	1.19%	0.85	0.85	0.84	2,300
Apr 11 2024	0.84	-0.08	-8.70%	0.92	0.92	0.84	400
Apr 10 2024	0.92	0.08	9.52%	0.89	0.92	0.89	1,200
Apr 09 2024	0.84	-0.01	-1.18%	0.84	0.92	0.84	2,000
Apr 08 2024	0.85	-0.05	-5.56%	0.89	0.90	0.83	5,200
Apr 05 2024	0.90	0.00	0.00%	0.90	0.90	0.90	100
Apr 04 2024	0.90	0.07	8.43%	0.81	0.96	0.81	4,600
Apr 03 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
Apr 02 2024	0.83	0.00	0.00%	0.83	0.83	0.83	600
Apr 01 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0
Mar 28 2024	0.83	-0.03	-3.49%	0.85	0.85	0.83	700
Mar 27 2024	0.86	0.00	0.00%	0.86	0.86	0.86	0
Mar 26 2024	0.86	0.00	0.00%	0.86	0.86	0.86	100
Mar 25 2024	0.86	0.16	22.86%	0.70	0.95	0.70	4,300
Mar 22 2024	0.70	-0.09	-11.39%	0.79	0.79	0.70	300
Mar 21 2024	0.79	0.02	2.60%	0.78	0.81	0.78	4,100
Mar 20 2024	0.77	0.10	14.93%	0.67	0.79	0.67	5,600
Mar 19 2024	0.67	-0.22	-24.72%	0.86	0.93	0.62	18,300
Mar 18 2024	0.89	0.00	0.00%	0.89	0.89	0.89	100
Mar 15 2024	0.89	0.01	1.14%	0.89	1.00	0.89	16,600
Mar 14 2024	0.88	0.00	0.00%	0.88	0.90	0.87	2,000
Mar 13 2024	0.88	0.00	0.00%	0.88	0.88	0.88	400
Mar 12 2024	0.88	-0.08	-8.33%	0.85	0.94	0.85	3,200
Mar 11 2024	0.96	0.01	1.05%	0.95	1.00	0.95	3,500
Mar 08 2024	0.95	-0.01	-1.04%	0.95	0.96	0.95	2,300
Mar 07 2024	0.96	0.00	0.00%	0.96	0.99	0.96	4,600
Mar 06 2024	0.96	-0.07	-6.80%	1.00	1.00	0.95	5,200
Mar 05 2024	1.03	0.03	3.00%	1.04	1.05	1.03	2,400
Mar 04 2024	1.00	0.01	1.01%	1.00	1.04	1.00	1,400
Mar 01 2024	0.99	-0.07	-6.60%	0.93	1.02	0.93	11,600
Feb 29 2024	1.06	0.00	0.00%	1.06	1.06	1.06	0
Feb 28 2024	1.06	0.06	6.00%	1.01	1.06	1.01	1,700
Feb 27 2024	1.00	0.02	2.04%	1.00	1.00	0.99	7,700
Feb 26 2024	0.98	-0.04	-3.92%	0.98	0.98	0.98	200
Feb 23 2024	1.02	-0.02	-1.92%	0.97	1.03	0.97	10,200
Feb 22 2024	1.04	-0.01	-0.95%	1.06	1.07	0.99	9,300
Feb 21 2024	1.05	0.01	0.96%	1.05	1.39	1.05	3,300
Feb 20 2024	1.04	0.01	0.97%	1.04	1.06	1.04	600
Feb 19 2024	1.03	-0.07	-6.36%	1.12	1.12	1.03	1,100
Feb 16 2024	1.10	0.06	5.77%	1.06	1.10	1.06	2,800
Feb 15 2024	1.04	0.00	0.00%	1.05	1.05	1.04	1,100
Feb 14 2024	1.04	-0.06	-5.45%	1.10	1.10	1.02	1,600

Delayed Upgrade Clock