Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Gol Linhas Aéreas Inteligentes S.A. (GOLL4.SA)

1.3000
-0.0300
(-2.26%)
At close: April 28 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251.34001.36001.27001.30001.30003,189,800
Apr 25, 20251.41001.41001.33001.33001.33002,098,300
Apr 24, 20251.42001.44001.39001.39001.39002,303,600
Apr 23, 20251.42001.45001.41001.43001.43001,107,000
Apr 22, 20251.45001.45001.41001.42001.42001,336,100
Apr 17, 20251.37001.45001.37001.45001.45003,235,400
Apr 16, 20251.37001.40001.37001.37001.37001,306,800
Apr 15, 20251.40001.42001.37001.39001.39001,412,500
Apr 14, 20251.39001.43001.39001.39001.39002,553,700
Apr 11, 20251.41001.43001.35001.39001.39001,796,000
Apr 10, 20251.41001.44001.40001.40001.40001,169,000
Apr 9, 20251.38001.45001.37001.44001.44002,794,800
Apr 8, 20251.46001.49001.39001.40001.40002,059,700
Apr 7, 20251.37001.44001.35001.42001.42003,232,700
Apr 4, 20251.40001.42001.37001.39001.39001,917,000
Apr 3, 20251.45001.47001.40001.40001.40002,280,900
Apr 2, 20251.38001.44001.38001.41001.41001,690,400
Apr 1, 20251.38001.40001.37001.38001.38001,375,000
Mar 31, 20251.39001.39001.36001.38001.38001,831,800
Mar 28, 20251.45001.47001.38001.40001.40004,474,700
Mar 27, 20251.46001.48001.45001.46001.46001,813,800
Mar 26, 20251.46001.49001.43001.46001.46004,114,200
Mar 25, 20251.45001.50001.44001.45001.45004,037,400
Mar 24, 20251.45001.59001.44001.44001.44008,212,200
Mar 21, 20251.42001.42001.39001.42001.42001,954,100
Mar 20, 20251.41001.43001.40001.42001.42001,288,000
Mar 19, 20251.40001.43001.40001.41001.41001,920,700
Mar 18, 20251.41001.43001.39001.42001.42001,501,600
Mar 17, 20251.41001.44001.39001.41001.41001,998,300
Mar 14, 20251.38001.43001.38001.41001.41002,052,900
Mar 13, 20251.38001.40001.37001.38001.38001,804,100
Mar 12, 20251.37001.40001.35001.38001.38001,856,300
Mar 11, 20251.37001.39001.35001.37001.37001,644,800
Mar 10, 20251.38001.39001.36001.37001.37001,123,100
Mar 7, 20251.36001.42001.31001.38001.38003,425,100
Mar 6, 20251.39001.41001.37001.37001.37001,174,200
Mar 5, 20251.38001.41001.38001.39001.3900990,000
Feb 28, 20251.39001.41001.38001.39001.39001,958,400
Feb 27, 20251.40001.42001.37001.41001.41002,991,500
Feb 26, 20251.45001.46001.37001.40001.40003,914,600
Feb 25, 20251.42001.46001.42001.44001.44001,836,200
Feb 24, 20251.43001.48001.42001.43001.43002,711,000
Feb 21, 20251.46001.47001.42001.42001.42001,871,400
Feb 20, 20251.47001.48001.45001.47001.47002,606,800
Feb 19, 20251.47001.50001.45001.45001.45002,324,100
Feb 18, 20251.50001.53001.48001.50001.50002,483,800
Feb 17, 20251.51001.55001.51001.51001.51002,689,700
Feb 14, 20251.49001.53001.48001.51001.51004,808,100
Feb 13, 20251.48001.50001.47001.49001.49002,960,000
Feb 12, 20251.49001.50001.46001.48001.48002,734,800
Feb 11, 20251.49001.52001.49001.51001.51002,247,600
Feb 10, 20251.51001.55001.49001.50001.50003,776,800
Feb 7, 20251.53001.56001.47001.52001.52007,573,500
Feb 6, 20251.40001.67001.38001.53001.530021,809,500
Feb 5, 20251.53001.55001.40001.40001.40009,014,400
Feb 4, 20251.62001.64001.55001.55001.55005,778,600
Feb 3, 20251.68001.68001.61001.64001.64007,616,900
Jan 31, 20251.69001.71001.68001.70001.70004,484,000
Jan 30, 20251.69001.72001.68001.70001.70005,647,100
Jan 29, 20251.75001.76001.67001.69001.69007,751,300
Jan 28, 20251.72001.82001.71001.71001.710011,320,500
Jan 27, 20251.69001.74001.67001.71001.71009,116,600
Jan 24, 20251.74001.76001.69001.71001.71006,904,100
Jan 23, 20251.69001.78001.69001.72001.720011,748,200
Jan 22, 20251.72001.74001.67001.72001.720010,723,000
Jan 21, 20251.66001.70001.62001.70001.70008,180,200
Jan 20, 20251.70001.74001.66001.70001.70008,399,500
Jan 17, 20251.72001.74001.62001.70001.700014,463,700
Jan 16, 20251.85001.95001.70001.70001.700026,232,600
Jan 15, 20251.68001.82001.63001.63001.630021,630,200
Jan 14, 20251.58001.63001.55001.63001.63004,830,100
Jan 13, 20251.56001.61001.55001.57001.57003,230,200
Jan 10, 20251.71001.72001.58001.59001.590011,405,300
Jan 9, 20251.64001.85001.62001.69001.690016,741,800
Jan 8, 20251.52001.56001.51001.55001.55004,918,000
Jan 7, 20251.58001.60001.52001.55001.55006,670,200
Jan 6, 20251.49001.63001.48001.57001.570016,861,500
Jan 3, 20251.40001.43001.38001.38001.38003,532,400
Jan 2, 20251.44001.45001.35001.37001.37007,499,400
Dec 30, 20241.27001.31001.24001.30001.30003,858,500
Dec 27, 20241.29001.31001.25001.28001.28002,497,700
Dec 26, 20241.28001.30001.27001.28001.28002,021,400
Dec 23, 20241.31001.32001.27001.30001.30003,179,800
Dec 20, 20241.35001.39001.28001.31001.31006,439,700
Dec 19, 20241.26001.37001.26001.36001.36003,811,500
Dec 18, 20241.29001.30001.23001.29001.29005,331,000
Dec 17, 20241.30001.32001.26001.31001.31005,270,200
Dec 16, 20241.30001.34001.28001.29001.29003,452,900
Dec 13, 20241.43001.45001.29001.29001.29008,599,600
Dec 12, 20241.34001.47001.34001.36001.360010,366,200
Dec 11, 20241.40001.42001.30001.35001.35007,272,900
Dec 10, 20241.28001.46001.27001.40001.400013,796,700
Dec 9, 20241.28001.29001.21001.25001.25004,424,200
Dec 6, 20241.36001.38001.23001.26001.26004,388,100
Dec 5, 20241.40001.43001.36001.36001.36002,927,300
Dec 4, 20241.35001.43001.33001.38001.38005,268,100
Dec 3, 20241.34001.37001.33001.34001.34002,474,200
Dec 2, 20241.35001.38001.31001.31001.31002,918,000
Nov 29, 20241.36001.41001.30001.34001.34008,092,100
Nov 28, 20241.55001.56001.33001.35001.35009,736,700
Nov 27, 20241.62001.64001.57001.57001.57006,246,100
Nov 26, 20241.60001.70001.57001.61001.610010,891,400
Nov 25, 20241.48001.66001.43001.60001.600013,681,300
Nov 22, 20241.57001.60001.43001.47001.470013,949,000
Nov 21, 20241.34001.76001.33001.53001.530034,105,400
Nov 19, 20241.22001.35001.21001.35001.350012,381,900
Nov 18, 20241.17001.24001.17001.22001.22005,667,600
Nov 14, 20241.12001.19001.11001.17001.17007,348,900
Nov 13, 20241.07001.13001.07001.13001.13006,130,300
Nov 12, 20241.13001.14001.06001.07001.07006,308,700
Nov 11, 20241.12001.14001.11001.13001.13001,326,200
Nov 8, 20241.10001.14001.10001.14001.14004,015,800
Nov 7, 20241.14001.20001.10001.11001.11009,422,800
Nov 6, 20241.12001.14001.10001.14001.14006,302,600
Nov 5, 20241.12001.15001.11001.12001.12003,635,800
Nov 4, 20241.12001.13001.10001.12001.12002,647,700
Nov 1, 20241.12001.12001.10001.11001.11001,200,300
Oct 31, 20241.15001.16001.11001.11001.11002,397,700
Oct 30, 20241.14001.16001.13001.15001.15003,632,600
Oct 29, 20241.16001.20001.14001.15001.15007,595,000
Oct 28, 20241.11001.20001.10001.15001.150014,828,300
Oct 25, 20241.10001.11001.09001.10001.10001,829,900
Oct 24, 20241.08001.10001.07001.10001.10002,543,100
Oct 23, 20241.09001.10001.07001.07001.07002,693,100
Oct 22, 20241.08001.11001.08001.10001.10003,373,800
Oct 21, 20241.09001.09001.08001.08001.0800917,900
Oct 18, 20241.13001.13001.07001.08001.08003,480,300
Oct 17, 20241.13001.16001.10001.11001.11004,166,000
Oct 16, 20241.08001.14001.08001.14001.14006,653,600
Oct 15, 20241.07001.10001.07001.08001.08001,947,200
Oct 14, 20241.08001.09001.07001.08001.08001,459,200
Oct 11, 20241.10001.11001.07001.08001.08003,338,500
Oct 10, 20241.07001.10001.06001.08001.08003,963,100
Oct 9, 20241.06001.08001.05001.06001.06003,099,200
Oct 8, 20241.07001.10001.06001.06001.060019,197,800
Oct 7, 20241.05001.07001.04001.05001.05001,633,800
Oct 4, 20241.04001.08001.04001.05001.05003,707,200
Oct 3, 20241.02001.05001.01001.04001.04003,814,000
Oct 2, 20241.06001.07001.02001.02001.02007,277,400
Oct 1, 20241.08001.08001.04001.05001.05006,743,700
Sep 30, 20241.10001.11001.09001.10001.1000872,900
Sep 27, 20241.09001.11001.09001.10001.10001,644,400
Sep 26, 20241.08001.13001.07001.09001.09005,207,300
Sep 25, 20241.06001.09001.05001.08001.08003,692,900
Sep 24, 20241.09001.10001.06001.07001.07003,190,900
Sep 23, 20241.09001.11001.07001.07001.07003,918,900
Sep 20, 20241.13001.14001.09001.09001.09009,851,400
Sep 19, 20241.17001.21001.11001.13001.13009,489,100
Sep 18, 20241.12001.29001.12001.14001.140028,590,900
Sep 17, 20241.10001.13001.09001.11001.11004,577,500
Sep 16, 20241.09001.15001.07001.09001.09005,795,900
Sep 13, 20241.05001.13001.05001.09001.09008,497,900
Sep 12, 20241.06001.07001.04001.06001.06001,389,400
Sep 11, 20241.04001.07001.04001.06001.06004,587,000
Sep 10, 20241.03001.07001.03001.05001.05005,861,100
Sep 9, 20241.07001.07001.03001.03001.03002,204,400
Sep 6, 20241.07001.08001.05001.05001.05001,473,800
Sep 5, 20241.06001.08001.06001.07001.07001,232,600
Sep 4, 20241.04001.08001.04001.07001.07002,323,800
Sep 3, 20241.07001.09001.04001.04001.04003,587,400
Sep 2, 20241.06001.08001.05001.06001.06003,350,600
Aug 30, 20241.13001.16001.07001.08001.08007,408,800
Aug 29, 20241.09001.14001.01001.11001.110010,094,700
Aug 28, 20241.09001.10001.08001.09001.09002,114,400
Aug 27, 20241.09001.11001.09001.09001.09002,337,900
Aug 26, 20241.12001.12001.09001.09001.09001,253,000
Aug 23, 20241.10001.13001.09001.11001.11003,368,000
Aug 22, 20241.09001.10001.07001.09001.09003,763,100
Aug 21, 20241.09001.13001.08001.09001.09005,612,100
Aug 20, 20241.09001.09001.07001.08001.08002,341,500
Aug 19, 20241.09001.11001.08001.10001.10002,887,800
Aug 16, 20241.10001.10001.07001.08001.08001,810,200
Aug 15, 20241.12001.13001.06001.07001.07005,177,400
Aug 14, 20241.15001.18001.15001.15001.15002,551,100
Aug 13, 20241.17001.20001.13001.15001.15005,591,700
Aug 12, 20241.10001.20001.08001.17001.17006,620,900
Aug 9, 20241.09001.12001.06001.10001.10005,079,200
Aug 8, 20241.08001.10001.07001.08001.08002,009,200
Aug 7, 20241.08001.10001.07001.08001.08002,141,800
Aug 6, 20241.08001.09001.06001.06001.06002,885,700
Aug 5, 20241.05001.08001.02001.08001.08006,797,100
Aug 2, 20241.11001.12001.08001.09001.09002,895,800
Aug 1, 20241.13001.15001.10001.10001.10003,426,400
Jul 31, 20241.15001.16001.13001.14001.14002,834,400
Jul 30, 20241.12001.16001.11001.15001.15003,121,500
Jul 29, 20241.17001.17001.12001.12001.12002,669,800
Jul 26, 20241.13001.16001.12001.16001.16002,676,100
Jul 25, 20241.12001.13001.11001.12001.12002,293,800
Jul 24, 20241.15001.16001.11001.11001.11003,280,700
Jul 23, 20241.19001.21001.15001.15001.15003,449,600
Jul 22, 20241.18001.23001.18001.20001.20004,472,200
Jul 19, 20241.18001.20001.14001.18001.18005,023,700
Jul 18, 20241.21001.22001.13001.17001.170011,330,800
Jul 17, 20241.25001.26001.21001.21001.21003,804,200
Jul 16, 20241.24001.27001.23001.24001.24004,836,300
Jul 15, 20241.25001.27001.21001.24001.24006,545,400
Jul 12, 20241.29001.30001.24001.25001.25004,588,100
Jul 11, 20241.21001.28001.21001.28001.28007,950,200
Jul 10, 20241.29001.31001.22001.22001.220010,421,000
Jul 9, 20241.24001.31001.24001.27001.270015,401,300
Jul 8, 20241.18001.33001.16001.23001.230031,565,900
Jul 5, 20241.07001.20001.07001.18001.180030,468,800
Jul 4, 20241.01001.07001.01001.06001.06007,566,100
Jul 3, 20241.00001.05000.99001.00001.00007,045,200
Jul 2, 20240.99001.00000.96000.99000.99004,884,600
Jul 1, 20241.02001.03000.98000.99000.99007,376,500
Jun 28, 20241.01001.17000.97001.03001.030026,587,000
Jun 27, 20240.99001.00000.96001.00001.00004,616,100
Jun 26, 20241.02001.02000.96000.98000.980014,027,300
Jun 25, 20241.03001.04001.02001.02001.02002,555,300
Jun 24, 20241.02001.04001.01001.04001.04003,877,900
Jun 21, 20241.01001.03001.00001.02001.02004,041,400
Jun 20, 20241.03001.06001.00001.02001.02006,122,700
Jun 19, 20241.04001.04001.02001.03001.03003,084,200
Jun 18, 20241.06001.07001.03001.04001.04004,872,900
Jun 17, 20241.07001.08001.06001.07001.07002,122,200
Jun 14, 20241.07001.09001.06001.08001.08002,132,100
Jun 13, 20241.07001.09001.07001.08001.08002,055,600
Jun 12, 20241.09001.11001.07001.07001.07003,992,500
Jun 11, 20241.08001.10001.07001.09001.09002,026,700
Jun 10, 20241.10001.11001.07001.08001.08004,228,800
Jun 7, 20241.11001.12001.08001.10001.10007,064,200
Jun 6, 20241.11001.14001.10001.12001.12007,434,400
Jun 5, 20241.13001.16001.11001.12001.12007,135,900
Jun 4, 20241.15001.15001.11001.13001.13004,313,400
Jun 3, 20241.11001.19001.09001.14001.140011,117,600
May 31, 20241.15001.16001.08001.11001.110015,185,900
May 29, 20241.28001.29001.15001.15001.150025,921,100
May 28, 20241.35001.36001.27001.28001.280020,491,100
May 27, 20241.44001.46001.32001.36001.360011,655,400
May 24, 20241.38001.50001.37001.41001.410025,657,700
May 23, 20241.30001.36001.26001.26001.26008,177,400
May 22, 20241.22001.46001.21001.30001.300021,858,200
May 21, 20241.23001.24001.19001.23001.23007,752,600
May 20, 20241.26001.26001.23001.24001.24006,942,900
May 17, 20241.26001.26001.24001.26001.26002,504,100
May 16, 20241.26001.28001.22001.27001.27005,541,600
May 15, 20241.23001.25001.23001.24001.24002,256,800
May 14, 20241.24001.26001.22001.23001.23003,549,600
May 13, 20241.24001.28001.24001.24001.24002,966,100
May 10, 20241.24001.27001.22001.27001.27006,323,500
May 9, 20241.30001.31001.22001.24001.24008,012,500
May 8, 20241.34001.34001.30001.30001.30003,229,800
May 7, 20241.34001.36001.31001.34001.34005,336,400
May 6, 20241.37001.37001.33001.33001.33004,327,200
May 3, 20241.38001.40001.34001.37001.37007,802,000
May 2, 20241.37001.38001.34001.34001.34005,410,600
Apr 30, 20241.33001.35001.26001.32001.32007,585,100
Apr 29, 20241.27001.43001.25001.31001.310023,229,400

Related Tickers

AZUL4.SA Azul S.A.
1.9500
0.00%
 
RY4C.F Ryanair Holdings plc
19.74
-1.91%
 
AZUL Azul S.A.
0.8800
+6.01%
 
LTM LATAM Airlines Group S.A.
30.55
+0.16%
 
JBLU JetBlue Airways Corporation
4.0700
+4.90%
 
ALK Alaska Air Group, Inc.
43.02
+2.65%
 
AC.TO Air Canada
14.01
-0.43%