Gol Linhas Aereas Inteligentes S.A. (GOLL4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.44927536232 | 1.38 | 1.42 | 1.31 | 1649300 | 1.37818908 | PR |
| 4 | -0.13 | -8.72483221477 | 1.49 | 1.55 | 1.31 | 2485261 | 1.44834793 | PR |
| 12 | 0.06 | 4.61538461538 | 1.3 | 1.95 | 1.23 | 6495772 | 1.57024537 | PR |
| 26 | 0.32 | 30.7692307692 | 1.04 | 1.95 | 1.01 | 6426187 | 1.38748496 | PR |
| 52 | -0.86 | -38.7387387387 | 2.22 | 2.24 | 0.96 | 6981949 | 1.35831097 | PR |
| 156 | -12.96 | -90.5027932961 | 14.32 | 18.5 | 0.96 | 10325247 | 6.78628318 | PR |
| 260 | -16.46 | -92.3681257015 | 17.82 | 29.03 | 0.96 | 9967593 | 11.3853836 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3899999 | 1.36 | 1010500 |
| 1741382940 | 1.3799999 | 0.01 | 0.73 | 1.36 | 1.42 | 1.31 | 3422500 |
| 1741296540 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.41 | 1.37 | 1174200 |
| 1741210140 | 1.3899999 | 0 | 0.00 | 1.3799999 | 1.41 | 1.3799999 | 990000 |
| 1740778200 | 1.3899999 | -0.02 | -1.42 | 1.3899999 | 1.41 | 1.3799999 | 1958400 |
| 1740691740 | 1.41 | 0.01 | 0.71 | 1.4 | 1.42 | 1.37 | 2991500 |
| 1740605400 | 1.4 | -0.04 | -2.78 | 1.45 | 1.46 | 1.37 | 3914600 |
| 1740519000 | 1.44 | 0.01 | 0.70 | 1.42 | 1.46 | 1.42 | 1836200 |
| 1740432540 | 1.43 | 0.01 | 0.70 | 1.43 | 1.48 | 1.42 | 2711000 |
| 1740173400 | 1.42 | -0.05 | -3.40 | 1.46 | 1.47 | 1.42 | 1871400 |
| 1740087000 | 1.47 | 0.02 | 1.38 | 1.47 | 1.48 | 1.45 | 2606800 |
| 1740000540 | 1.45 | -0.05 | -3.33 | 1.47 | 1.5 | 1.45 | 2324100 |
| 1739914140 | 1.5 | -0.01 | -0.66 | 1.5 | 1.53 | 1.48 | 2483800 |
| 1739827800 | 1.51 | 0 | 0.00 | 1.51 | 1.55 | 1.51 | 2689700 |
| 1739568600 | 1.51 | 0.02 | 1.34 | 1.49 | 1.53 | 1.48 | 4807600 |
| 1739482140 | 1.49 | 0.01 | 0.68 | 1.48 | 1.5 | 1.47 | 2960000 |
| 1739395740 | 1.48 | -0.03 | -1.99 | 1.49 | 1.5 | 1.46 | 2734800 |
| 1739309400 | 1.51 | 0.01 | 0.67 | 1.49 | 1.52 | 1.49 | 2247600 |
| 1739222940 | 1.5 | -0.02 | -1.32 | 1.51 | 1.55 | 1.49 | 3776800 |
| 1738963800 | 1.52 | -0.01 | -0.65 | 1.53 | 1.56 | 1.47 | 7573500 |
| 1738877340 | 1.53 | 0.13 | 9.29 | 1.4 | 1.67 | 1.3799999 | 21809500 |
| 1738790940 | 1.4 | -0.15 | -9.68 | 1.53 | 1.55 | 1.4 | 9014400 |
| 1738704600 | 1.55 | -0.09 | -5.49 | 1.62 | 1.6399999 | 1.55 | 5778600 |
| 1738618200 | 1.6399999 | -0.06 | -3.53 | 1.68 | 1.68 | 1.61 | 7616900 |
| 1738358940 | 1.7 | 0 | 0.00 | 1.69 | 1.71 | 1.68 | 4484000 |
| 1738272540 | 1.7 | 0.01 | 0.59 | 1.69 | 1.72 | 1.68 | 5647100 |
| 1738186200 | 1.69 | -0.02 | -1.17 | 1.75 | 1.76 | 1.67 | 7751300 |
| 1738099740 | 1.71 | 0 | 0.00 | 1.72 | 1.82 | 1.71 | 11320500 |
| 1738013340 | 1.71 | 0 | 0.00 | 1.69 | 1.74 | 1.67 | 9116600 |
| 1737754200 | 1.71 | -0.01 | -0.58 | 1.74 | 1.76 | 1.69 | 6902000 |
| 1737667740 | 1.72 | 0.02 | 1.18 | 1.69 | 1.78 | 1.69 | 11748200 |
| 1737581400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737495000 | 1.7 | 0 | 0.00 | 1.66 | 1.7 | 1.62 | 8180200 |
| 1737408600 | 1.7 | 0 | 0.00 | 1.7 | 1.74 | 1.66 | 8399500 |
| 1737149400 | 1.7 | 0 | 0.00 | 1.72 | 1.74 | 1.62 | 14463700 |
| 1737062940 | 1.7 | 0.07 | 4.29 | 1.85 | 1.95 | 1.7 | 26232600 |
| 1736976540 | 1.6299999 | 0 | 0.00 | 1.68 | 1.82 | 1.6299999 | 21630200 |
| 1736890140 | 1.6299999 | 0.06 | 3.82 | 1.58 | 1.6299999 | 1.55 | 4830100 |
| 1736803740 | 1.57 | -0.02 | -1.26 | 1.56 | 1.61 | 1.55 | 3230200 |
| 1736544540 | 1.59 | -0.1 | -5.92 | 1.71 | 1.72 | 1.58 | 11405200 |
| 1736458140 | 1.69 | 0.14 | 9.03 | 1.6399999 | 1.85 | 1.62 | 16741800 |
| 1736371740 | 1.55 | 0 | 0.00 | 1.52 | 1.56 | 1.51 | 4918000 |
| 1736285400 | 1.55 | -0.02 | -1.27 | 1.58 | 1.6 | 1.52 | 6670200 |
| 1736198940 | 1.57 | 0.19 | 13.77 | 1.49 | 1.6299999 | 1.48 | 16861500 |
| 1735939740 | 1.3799999 | 0.01 | 0.73 | 1.4 | 1.43 | 1.3799999 | 3530400 |
| 1735853400 | 1.37 | 0.07 | 5.38 | 1.44 | 1.45 | 1.35 | 7499400 |
| 1735594200 | 1.3 | 0.02 | 1.56 | 1.27 | 1.31 | 1.24 | 3858500 |
| 1735334940 | 1.28 | 0 | 0.00 | 1.29 | 1.31 | 1.25 | 2497700 |
| 1735248540 | 1.28 | -0.02 | -1.54 | 1.28 | 1.3 | 1.27 | 2021400 |
| 1734989340 | 1.3 | -0.01 | -0.76 | 1.31 | 1.32 | 1.27 | 3179800 |
| 1734730200 | 1.31 | -0.05 | -3.68 | 1.35 | 1.3899999 | 1.28 | 6438700 |
| 1734643800 | 1.36 | 0.07 | 5.43 | 1.26 | 1.37 | 1.26 | 3811500 |
| 1734557400 | 1.29 | -0.02 | -1.53 | 1.29 | 1.3 | 1.23 | 5331000 |
| 1734470940 | 1.31 | 0.02 | 1.55 | 1.3 | 1.32 | 1.26 | 5270200 |
| 1734384540 | 1.29 | 0 | 0.00 | 1.3 | 1.34 | 1.28 | 3452900 |
| 1734125340 | 1.29 | -0.07 | -5.15 | 1.43 | 1.45 | 1.29 | 8595800 |
| 1734039000 | 1.36 | 0.01 | 0.74 | 1.34 | 1.47 | 1.34 | 10366200 |
| 1733952540 | 1.35 | -0.05 | -3.57 | 1.4 | 1.42 | 1.3 | 7272900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
