Gol Linhas Aereas Inteligentes S.A. (GOLL13)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 5.26315789474 | 0.76 | 0.88 | 0.76 | 4540 | 0.85801762 | PR |
| 4 | -0.21 | -20.7920792079 | 1.01 | 1.09 | 0.75 | 4956 | 0.87535874 | PR |
| 12 | 0.08 | 11.1111111111 | 0.72 | 2.09 | 0.66 | 27450 | 1.35552628 | PR |
| 26 | 0.54 | 207.692307692 | 0.26 | 2.09 | 0.24 | 36698 | 0.76796235 | PR |
| 52 | 0.53 | 196.296296296 | 0.27 | 2.09 | 0.13 | 62500 | 0.39837422 | PR |
| 156 | 0.76 | 1900 | 0.04 | 5.84 | 0.04 | 60064 | 0.64055705 | PR |
| 260 | 0.76 | 1900 | 0.04 | 5.84 | 0.04 | 60064 | 0.64055705 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8 | 0.8 | 1300 |
| 1742506200 | 0.81 | 0 | 0.00 | 0.8199999 | 0.83 | 0.81 | 900 |
| 1742419800 | 0.81 | -0.06 | -6.90 | 0.77 | 0.87 | 0.77 | 1500 |
| 1742333400 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 200 |
| 1742247000 | 0.87 | 0.01 | 1.16 | 0.83 | 0.87 | 0.76 | 7300 |
| 1741987800 | 0.86 | 0.05 | 6.17 | 0.76 | 0.88 | 0.76 | 12800 |
| 1741901400 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.79 | 2100 |
| 1741814940 | 0.81 | 0.06 | 8.00 | 0.75 | 0.81 | 0.75 | 6300 |
| 1741728600 | 0.75 | -0.06 | -7.41 | 0.76 | 0.81 | 0.75 | 3100 |
| 1741642140 | 0.81 | -0.01 | -1.22 | 0.76 | 0.81 | 0.76 | 5000 |
| 1741382940 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.8199999 | 0.79 | 10000 |
| 1741296540 | 0.81 | -0.06 | -6.90 | 0.8199999 | 0.9 | 0.81 | 13400 |
| 1741210140 | 0.87 | -0.04 | -4.40 | 0.8199999 | 0.87 | 0.8199999 | 600 |
| 1740778200 | 0.91 | -0.05 | -5.21 | 0.86 | 0.93 | 0.86 | 1600 |
| 1740691740 | 0.96 | 0 | 0.00 | 0.95 | 0.97 | 0.95 | 7300 |
| 1740605400 | 0.96 | -0.05 | -4.95 | 1 | 1 | 0.95 | 1200 |
| 1740519000 | 1.01 | -0.02 | -1.94 | 0.98 | 1.04 | 0.98 | 1600 |
| 1740432540 | 1.03 | 0.03 | 3.00 | 0.95 | 1.09 | 0.95 | 10600 |
| 1740173400 | 1 | 0 | 0.00 | 1.01 | 1.01 | 1 | 3700 |
| 1740087000 | 1 | -0.05 | -4.76 | 1.1399999 | 1.1399999 | 1 | 13300 |
| 1740000540 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 2200 |
| 1739914140 | 1.05 | -0.05 | -4.55 | 1.04 | 1.1 | 1.04 | 13500 |
| 1739827800 | 1.1 | 0.01 | 0.92 | 1.24 | 1.24 | 1.05 | 12900 |
| 1739568600 | 1.09 | 0.01 | 0.93 | 1.16 | 1.16 | 1.05 | 2200 |
| 1739482140 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.02 | 5000 |
| 1739395740 | 1.08 | -0.07 | -6.09 | 1.08 | 1.15 | 1.08 | 13000 |
| 1739309400 | 1.15 | 0.03 | 2.68 | 1.12 | 1.2 | 1.12 | 800 |
| 1739222940 | 1.12 | -0.03 | -2.61 | 1.15 | 1.17 | 1.04 | 17200 |
| 1738963800 | 1.15 | -0.09 | -7.26 | 1.16 | 1.24 | 1.15 | 20100 |
| 1738877340 | 1.24 | 0.01 | 0.81 | 1.34 | 1.35 | 1.24 | 8400 |
| 1738790940 | 1.23 | -0.01 | -0.81 | 1.23 | 1.24 | 1.22 | 4300 |
| 1738704600 | 1.24 | -0.01 | -0.80 | 1.25 | 1.26 | 1.24 | 1200 |
| 1738618200 | 1.25 | -0.02 | -1.57 | 1.35 | 1.35 | 1.24 | 8300 |
| 1738358940 | 1.27 | 0 | 0.00 | 1.22 | 1.33 | 1.22 | 800 |
| 1738272540 | 1.27 | 0.02 | 1.60 | 1.26 | 1.34 | 1.25 | 5100 |
| 1738186200 | 1.25 | 0.02 | 1.63 | 1.24 | 1.25 | 1.22 | 3900 |
| 1738099740 | 1.23 | -0.02 | -1.60 | 1.21 | 1.36 | 1.21 | 25800 |
| 1738013340 | 1.25 | -0.02 | -1.57 | 1.27 | 1.28 | 1.17 | 20600 |
| 1737754200 | 1.27 | -0.01 | -0.78 | 1.28 | 1.33 | 1.2 | 8700 |
| 1737667740 | 1.28 | -0.09 | -6.57 | 1.3 | 1.35 | 1.21 | 61400 |
| 1737581400 | 1.37 | 0.03 | 2.24 | 1.35 | 1.42 | 1.35 | 14200 |
| 1737495000 | 1.34 | -0.31 | -18.79 | 1.55 | 1.56 | 1.27 | 64500 |
| 1737408600 | 1.65 | -0.15 | -8.33 | 1.8 | 1.8 | 1.6299999 | 19100 |
| 1737149400 | 1.8 | -0.01 | -0.55 | 1.92 | 1.92 | 1.73 | 69400 |
| 1737062940 | 1.81 | 0.01 | 0.56 | 1.85 | 2.09 | 1.8 | 103600 |
| 1736976540 | 1.8 | 0.14 | 8.43 | 1.72 | 1.89 | 1.72 | 68200 |
| 1736890140 | 1.66 | 0.11 | 7.10 | 1.55 | 1.69 | 1.55 | 47000 |
| 1736803740 | 1.55 | 0.02 | 1.31 | 1.53 | 1.65 | 1.46 | 45300 |
| 1736544540 | 1.53 | -0.04 | -2.55 | 1.59 | 1.6 | 1.5 | 47000 |
| 1736458140 | 1.57 | 0.28 | 21.71 | 1.35 | 1.57 | 1.35 | 229500 |
| 1736371740 | 1.29 | -0.06 | -4.44 | 1.35 | 1.35 | 1.21 | 59500 |
| 1736285400 | 1.35 | 0.16 | 13.45 | 1.19 | 1.48 | 1.1299999 | 151600 |
| 1736198940 | 1.19 | 0.2 | 20.20 | 0.99 | 1.19 | 0.99 | 55900 |
| 1735939740 | 0.99 | 0.16 | 19.28 | 0.85 | 1.2 | 0.78 | 144200 |
| 1735853400 | 0.83 | 0.04 | 5.06 | 0.79 | 0.87 | 0.79 | 61700 |
| 1735594200 | 0.79 | 0.02 | 2.60 | 0.76 | 0.79 | 0.66 | 8900 |
| 1735334940 | 0.77 | 0.05 | 6.94 | 0.72 | 0.77 | 0.72 | 9700 |
| 1735248540 | 0.72 | 0.02 | 2.86 | 0.72 | 0.74 | 0.7 | 44300 |
| 1734989340 | 0.7 | 0.0100001 | 1.45 | 0.68 | 0.7 | 0.65 | 14400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
