Gol Linhas Aereas Inteligentes S.A. (GOLL4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -7.25806451613 | 1.24 | 1.27 | 1.13 | 5805980 | 1.2048377 | PR |
| 4 | 0.12 | 11.6504854369 | 1.03 | 1.33 | 0.96 | 10351375 | 1.15053047 | PR |
| 12 | -0.18 | -13.5338345865 | 1.33 | 1.5 | 0.96 | 8363531 | 1.19376796 | PR |
| 26 | -5.74 | -83.3091436865 | 6.89 | 7.02 | 0.96 | 11352201 | 2.07855243 | PR |
| 52 | -9.23 | -88.9210019268 | 10.38 | 10.95 | 0.96 | 11109119 | 4.9298945 | PR |
| 156 | -20.28 | -94.6336910873 | 21.43 | 22.36 | 0.96 | 10441425 | 8.80829304 | PR |
| 260 | -37.88 | -97.0535485524 | 39.03 | 44.62 | 0.96 | 9867225 | 13.50426829 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 1.15 | -0.05 | -4.17 | 1.19 | 1.21 | 1.1399999 | 3194300 |
| 1721683800 | 1.2 | 0.02 | 1.69 | 1.18 | 1.23 | 1.18 | 4371000 |
| 1721424600 | 1.18 | -0.01 | -0.84 | 1.18 | 1.2 | 1.1399999 | 5023300 |
| 1721338200 | 1.19 | -0.03 | -2.46 | 1.21 | 1.22 | 1.1299999 | 11258800 |
| 1721251800 | 1.22 | -0.04 | -3.17 | 1.25 | 1.26 | 1.21 | 3727900 |
| 1721165340 | 1.26 | 0.01 | 0.80 | 1.24 | 1.27 | 1.23 | 4648900 |
| 1721079000 | 1.25 | 0 | 0.00 | 1.25 | 1.27 | 1.21 | 6342600 |
| 1720819800 | 1.25 | -0.03 | -2.34 | 1.29 | 1.3 | 1.24 | 4456700 |
| 1720733400 | 1.28 | 0.07 | 5.79 | 1.21 | 1.28 | 1.21 | 7642400 |
| 1720647000 | 1.21 | -0.06 | -4.72 | 1.29 | 1.31 | 1.2 | 10092400 |
| 1720560540 | 1.27 | 0.02 | 1.60 | 1.24 | 1.31 | 1.24 | 15242700 |
| 1720474200 | 1.25 | 0.08 | 6.84 | 1.18 | 1.33 | 1.16 | 30914600 |
| 1720215000 | 1.17 | 0.1 | 9.35 | 1.07 | 1.2 | 1.07 | 30447700 |
| 1720128540 | 1.07 | 0.05 | 4.90 | 1.01 | 1.07 | 1.01 | 7447200 |
| 1720042200 | 1.02 | 0.04 | 4.08 | 1 | 1.05 | 0.99 | 6785600 |
| 1719955800 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.96 | 4693000 |
| 1719869400 | 0.99 | -0.04 | -3.88 | 1.02 | 1.03 | 0.98 | 7166200 |
| 1719610200 | 1.03 | 0.02 | 1.98 | 1.01 | 1.17 | 0.97 | 26512800 |
| 1719523800 | 1.01 | 0.02 | 2.02 | 0.99 | 1.01 | 0.96 | 4184900 |
| 1719437400 | 0.99 | -0.03 | -2.94 | 1.02 | 1.02 | 0.96 | 13732100 |
| 1719351000 | 1.02 | -0.02 | -1.92 | 1.03 | 1.04 | 1.01 | 2336700 |
| 1719264600 | 1.04 | 0.01 | 0.97 | 1.02 | 1.04 | 1.01 | 3799400 |
| 1719005400 | 1.03 | 0.01 | 0.98 | 1.01 | 1.03 | 1 | 4041300 |
| 1718918940 | 1.02 | -0.01 | -0.97 | 1.03 | 1.06 | 1 | 6101600 |
| 1718832540 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.02 | 2943700 |
| 1718746200 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.03 | 4743800 |
| 1718659800 | 1.06 | -0.01 | -0.93 | 1.07 | 1.08 | 1.06 | 2103900 |
| 1718400600 | 1.07 | -0.01 | -0.93 | 1.07 | 1.09 | 1.06 | 2131100 |
| 1718314200 | 1.08 | 0 | 0.00 | 1.07 | 1.09 | 1.07 | 1932800 |
| 1718227800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.11 | 1.07 | 3905800 |
| 1718141400 | 1.09 | 0 | 0.00 | 1.08 | 1.1 | 1.07 | 1810900 |
| 1718055000 | 1.09 | -0.01 | -0.91 | 1.1 | 1.11 | 1.07 | 4050900 |
| 1717795800 | 1.1 | -0.02 | -1.79 | 1.11 | 1.12 | 1.08 | 7042100 |
| 1717709400 | 1.12 | 0 | 0.00 | 1.11 | 1.1399999 | 1.1 | 7316600 |
| 1717622940 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.16 | 1.11 | 6905800 |
| 1717536600 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.15 | 1.11 | 4107700 |
| 1717450200 | 1.15 | 0.03 | 2.68 | 1.11 | 1.19 | 1.09 | 10850000 |
| 1717191000 | 1.12 | -0.04 | -3.45 | 1.15 | 1.16 | 1.08 | 15177700 |
| 1717018140 | 1.16 | -0.11 | -8.66 | 1.28 | 1.29 | 1.15 | 25032400 |
| 1716931740 | 1.27 | -0.08 | -5.93 | 1.35 | 1.36 | 1.27 | 20071700 |
| 1716845340 | 1.35 | -0.05 | -3.57 | 1.44 | 1.46 | 1.32 | 11430000 |
| 1716586200 | 1.4 | 0.13 | 10.24 | 1.3799999 | 1.5 | 1.37 | 25635300 |
| 1716499800 | 1.27 | -0.03 | -2.31 | 1.3 | 1.36 | 1.26 | 8020400 |
| 1716413340 | 1.3 | 0.07 | 5.69 | 1.22 | 1.46 | 1.21 | 21677900 |
| 1716327000 | 1.23 | 0 | 0.00 | 1.23 | 1.24 | 1.19 | 7508700 |
| 1716240600 | 1.23 | -0.03 | -2.38 | 1.26 | 1.26 | 1.22 | 6582000 |
| 1715981400 | 1.26 | -0.01 | -0.79 | 1.26 | 1.26 | 1.24 | 2502800 |
| 1715895000 | 1.27 | 0.02 | 1.60 | 1.26 | 1.28 | 1.22 | 5399000 |
| 1715808600 | 1.25 | 0.01 | 0.81 | 1.23 | 1.25 | 1.23 | 2187300 |
| 1715722200 | 1.24 | -0.01 | -0.80 | 1.24 | 1.26 | 1.22 | 3486400 |
| 1715635800 | 1.25 | 0 | 0.00 | 1.24 | 1.28 | 1.24 | 2735900 |
| 1715376600 | 1.25 | 0 | 0.00 | 1.24 | 1.27 | 1.22 | 6321300 |
| 1715290140 | 1.25 | -0.07 | -5.30 | 1.3 | 1.31 | 1.22 | 7796200 |
| 1715203800 | 1.32 | -0.02 | -1.49 | 1.34 | 1.34 | 1.3 | 3107400 |
| 1715117400 | 1.34 | 0.01 | 0.75 | 1.34 | 1.36 | 1.31 | 5125400 |
| 1715031000 | 1.33 | -0.03 | -2.21 | 1.37 | 1.37 | 1.33 | 4173300 |
| 1714771800 | 1.36 | 0 | 0.00 | 1.3799999 | 1.4 | 1.34 | 7674300 |
| 1714685400 | 1.36 | 0.03 | 2.26 | 1.37 | 1.3799999 | 1.34 | 5185100 |
| 1714512600 | 1.33 | 0.01 | 0.76 | 1.33 | 1.35 | 1.26 | 7439400 |
| 1714426200 | 1.32 | 0.1 | 8.20 | 1.27 | 1.43 | 1.25 | 22778800 |
| 1714167000 | 1.22 | 0.04 | 3.39 | 1.19 | 1.24 | 1.18 | 8644000 |
| 1714080540 | 1.18 | -0.08 | -6.35 | 1.24 | 1.24 | 1.16 | 10511100 |
| 1713994200 | 1.26 | -0.1 | -7.35 | 1.36 | 1.36 | 1.24 | 8656700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
