Gol Linhas Aereas Inteligentes S.A. (GOLL4F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 1.16 | 0.04 | 3.57 | 1.1399999 | 1.16 | 1.12 | 8149 |
| 1721943000 | 1.12 | -0.01 | -0.88 | 1.12 | 1.1399999 | 1.11 | 11469 |
| 1721856600 | 1.1299999 | -0.05 | -4.24 | 1.15 | 1.19 | 1.11 | 12488 |
| 1721770140 | 1.18 | -0.01 | -0.84 | 1.21 | 1.21 | 1.15 | 10931 |
| 1721683800 | 1.19 | 0.02 | 1.71 | 1.18 | 1.22 | 1.17 | 13240 |
| 1721424600 | 1.17 | -0.03 | -2.50 | 1.21 | 1.21 | 1.1399999 | 10805 |
| 1721338200 | 1.2 | -0.01 | -0.83 | 1.23 | 1.24 | 1.1299999 | 20898 |
| 1721251800 | 1.21 | -0.06 | -4.72 | 1.23 | 1.26 | 1.21 | 11011 |
| 1721165340 | 1.27 | 0.02 | 1.60 | 1.26 | 1.27 | 1.23 | 14874 |
| 1721079000 | 1.25 | -0.01 | -0.79 | 1.25 | 1.27 | 1.23 | 17697 |
| 1720819800 | 1.26 | 0 | 0.00 | 1.28 | 1.3 | 1.24 | 14273 |
| 1720733400 | 1.26 | 0.04 | 3.28 | 1.22 | 1.28 | 1.21 | 16766 |
| 1720647000 | 1.22 | -0.06 | -4.69 | 1.28 | 1.33 | 1.22 | 26553 |
| 1720560540 | 1.28 | 0.04 | 3.23 | 1.26 | 1.31 | 1.24 | 22829 |
| 1720474200 | 1.24 | 0.05 | 4.20 | 1.19 | 1.33 | 1.16 | 39313 |
| 1720215000 | 1.19 | 0.12 | 11.21 | 1.07 | 1.22 | 1.07 | 36021 |
| 1720128540 | 1.07 | 0.05 | 4.90 | 1.01 | 1.07 | 1.01 | 19811 |
| 1720042200 | 1.02 | 0.04 | 4.08 | 0.99 | 1.05 | 0.98 | 17202 |
| 1719955800 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.96 | 17786 |
| 1719869400 | 0.99 | -0.05 | -4.81 | 1.03 | 1.03 | 0.98 | 21100 |
| 1719610200 | 1.04 | 0.05 | 5.05 | 1.01 | 1.17 | 0.97 | 30955 |
| 1719523800 | 0.99 | 0.01 | 1.02 | 0.99 | 1 | 0.96 | 15380 |
| 1719437400 | 0.98 | -0.04 | -3.92 | 1.03 | 1.03 | 0.96 | 25843 |
| 1719351000 | 1.02 | -0.01 | -0.97 | 1.04 | 1.04 | 1.02 | 10386 |
| 1719264600 | 1.03 | 0 | 0.00 | 1.03 | 1.04 | 1.01 | 17463 |
| 1719005400 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1.01 | 15011 |
| 1718918940 | 1.02 | 0 | 0.00 | 1.03 | 1.06 | 1.01 | 21438 |
| 1718832540 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.02 | 12253 |
| 1718746200 | 1.04 | -0.03 | -2.80 | 1.07 | 1.08 | 1.03 | 17622 |
| 1718659800 | 1.07 | 0 | 0.00 | 1.07 | 1.08 | 1.06 | 12780 |
| 1718400600 | 1.07 | 0 | 0.00 | 1.08 | 1.09 | 1.06 | 8831 |
| 1718314200 | 1.07 | -0.01 | -0.93 | 1.08 | 1.09 | 1.07 | 9292 |
| 1718227800 | 1.08 | -0.01 | -0.92 | 1.1 | 1.11 | 1.07 | 11901 |
| 1718141400 | 1.09 | 0.02 | 1.87 | 1.08 | 1.1 | 1.07 | 11458 |
| 1718055000 | 1.07 | -0.02 | -1.83 | 1.1 | 1.11 | 1.07 | 11466 |
| 1717795800 | 1.09 | -0.03 | -2.68 | 1.12 | 1.12 | 1.08 | 15428 |
| 1717709400 | 1.12 | 0 | 0.00 | 1.12 | 1.1399999 | 1.1 | 13549 |
| 1717622940 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.16 | 1.11 | 14464 |
| 1717536600 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.17 | 1.11 | 18212 |
| 1717450200 | 1.16 | 0.05 | 4.50 | 1.12 | 1.19 | 1.09 | 17959 |
| 1717191000 | 1.11 | -0.06 | -5.13 | 1.17 | 1.22 | 1.08 | 27311 |
| 1717018140 | 1.17 | -0.13 | -10.00 | 1.29 | 1.29 | 1.16 | 26601 |
| 1716931740 | 1.3 | -0.06 | -4.41 | 1.35 | 1.3899999 | 1.27 | 18894 |
| 1716845340 | 1.36 | -0.05 | -3.55 | 1.42 | 1.47 | 1.32 | 17071 |
| 1716586200 | 1.41 | 0.14 | 11.02 | 1.28 | 1.49 | 1.28 | 32634 |
| 1716499800 | 1.27 | -0.03 | -2.31 | 1.31 | 1.35 | 1.26 | 11014 |
| 1716413340 | 1.3 | 0.07 | 5.69 | 1.24 | 1.45 | 1.21 | 28367 |
| 1716327000 | 1.23 | -0.01 | -0.81 | 1.24 | 1.24 | 1.19 | 13045 |
| 1716240600 | 1.24 | -0.01 | -0.80 | 1.26 | 1.26 | 1.23 | 10116 |
| 1715981400 | 1.25 | -0.01 | -0.79 | 1.27 | 1.27 | 1.24 | 8726 |
| 1715895000 | 1.26 | 0.01 | 0.80 | 1.25 | 1.26 | 1.22 | 9339 |
| 1715808600 | 1.25 | 0 | 0.00 | 1.22 | 1.25 | 1.22 | 7357 |
| 1715722200 | 1.25 | 0 | 0.00 | 1.25 | 1.26 | 1.23 | 10852 |
| 1715635800 | 1.25 | 0 | 0.00 | 1.25 | 1.28 | 1.23 | 11000 |
| 1715376600 | 1.25 | 0 | 0.00 | 1.25 | 1.27 | 1.22 | 14077 |
| 1715290140 | 1.25 | -0.08 | -6.02 | 1.33 | 1.33 | 1.22 | 15309 |
| 1715203800 | 1.33 | 0.02 | 1.53 | 1.34 | 1.34 | 1.3 | 8491 |
| 1715117400 | 1.31 | -0.02 | -1.50 | 1.34 | 1.36 | 1.31 | 9394 |
| 1715031000 | 1.33 | -0.04 | -2.92 | 1.36 | 1.3799999 | 1.33 | 12551 |
| 1714771800 | 1.37 | 0.02 | 1.48 | 1.37 | 1.4 | 1.34 | 10734 |
| 1714685400 | 1.35 | 0.03 | 2.27 | 1.33 | 1.3799999 | 1.33 | 11062 |
| 1714512600 | 1.32 | -0.01 | -0.75 | 1.32 | 1.35 | 1.26 | 14883 |
| 1714426200 | 1.33 | 0.1 | 8.13 | 1.24 | 1.42 | 1.21 | 21890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
