Italia markets close in 3 hours 40 minutes

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

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
1,1400+0,0300 (+2,70%)
Alla chiusura: 05:06PM BRT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20241,11001,19001,09001,14001,140011.117.600
31 mag 20241,15001,16001,08001,11001,110015.185.900
29 mag 20241,28001,29001,15001,15001,150025.921.100
28 mag 20241,35001,36001,27001,28001,280020.491.100
27 mag 20241,44001,46001,32001,36001,360011.655.400
24 mag 20241,38001,50001,37001,41001,410025.657.700
23 mag 20241,30001,36001,26001,26001,26008.177.400
22 mag 20241,22001,46001,21001,30001,300021.858.200
21 mag 20241,23001,24001,19001,23001,23007.752.600
20 mag 20241,26001,26001,23001,24001,24006.942.900
17 mag 20241,26001,26001,24001,26001,26002.504.100
16 mag 20241,26001,28001,22001,27001,27005.541.600
15 mag 20241,23001,25001,23001,24001,24002.256.800
14 mag 20241,24001,26001,22001,23001,23003.549.600
13 mag 20241,24001,28001,24001,24001,24002.966.100
10 mag 20241,24001,27001,22001,27001,27006.323.500
09 mag 20241,30001,31001,22001,24001,24008.012.500
08 mag 20241,34001,34001,30001,30001,30003.229.800
07 mag 20241,34001,36001,31001,34001,34005.336.400
06 mag 20241,37001,37001,33001,33001,33004.327.200
03 mag 20241,38001,40001,34001,37001,37007.802.000
02 mag 20241,37001,38001,34001,34001,34005.410.600
30 apr 20241,33001,35001,26001,32001,32007.585.100
29 apr 20241,27001,43001,25001,31001,310023.229.400
26 apr 20241,19001,24001,18001,22001,22008.654.300
25 apr 20241,24001,24001,16001,18001,180010.709.800
24 apr 20241,36001,36001,24001,25001,25008.822.400
23 apr 20241,38001,38001,34001,35001,35004.339.800
22 apr 20241,38001,40001,35001,37001,37006.886.100
19 apr 20241,41001,41001,34001,37001,370012.909.200
18 apr 20241,36001,56001,35001,41001,410025.233.200
17 apr 20241,39001,43001,33001,37001,37006.661.200
16 apr 20241,32001,42001,31001,38001,38009.193.800
15 apr 20241,44001,45001,35001,39001,39007.203.200
12 apr 20241,50001,50001,38001,44001,44007.327.000
11 apr 20241,50001,54001,49001,49001,49003.714.600
10 apr 20241,55001,55001,49001,49001,49004.060.500
09 apr 20241,54001,58001,54001,56001,56003.088.500
08 apr 20241,53001,57001,52001,54001,54005.364.000
05 apr 20241,54001,56001,51001,56001,56004.034.200
04 apr 20241,52001,58001,50001,54001,54008.328.000
03 apr 20241,51001,57001,47001,52001,52006.527.900
02 apr 20241,56001,57001,50001,53001,53005.742.300
01 apr 20241,66001,68001,54001,56001,560010.547.200
28 mar 20241,67001,69001,65001,68001,68006.134.200
27 mar 20241,69001,71001,67001,70001,70003.368.700
26 mar 20241,73001,77001,66001,69001,690011.411.200
25 mar 20241,73001,76001,69001,73001,73004.887.800
22 mar 20241,70001,77001,70001,75001,75005.331.100
21 mar 20241,78001,81001,70001,72001,72006.351.100
20 mar 20241,68001,80001,68001,76001,760010.413.700
19 mar 20241,70001,70001,62001,68001,680010.724.500
18 mar 20241,80001,80001,66001,70001,700021.841.600
15 mar 20242,01002,02001,78001,78001,780050.053.400
14 mar 20242,04002,06001,97002,02002,02007.492.000
13 mar 20242,03002,11001,99002,02002,02009.506.900
12 mar 20242,11002,14001,98002,03002,030017.694.900
11 mar 20242,22002,24002,10002,10002,100014.145.300
08 mar 20242,38002,46002,20002,21002,210015.124.200
07 mar 20242,62002,62002,39002,43002,43009.319.600
06 mar 20242,61002,72002,53002,55002,550010.355.500
05 mar 20242,64002,70002,59002,59002,590010.946.800
04 mar 20242,60002,63002,52002,52002,52003.802.200
01 mar 20242,56002,59002,51002,55002,55005.655.600
29 feb 20242,66002,67002,54002,54002,54008.165.300
28 feb 20242,62002,68002,60002,63002,63007.562.100
27 feb 20242,71002,72002,61002,61002,610011.031.400
26 feb 20242,63002,71002,60002,60002,60006.738.000
23 feb 20242,62002,72002,60002,64002,640011.761.300
22 feb 20242,68002,75002,57002,57002,570011.126.400
21 feb 20242,76002,79002,65002,65002,65009.848.300
20 feb 20242,75002,81002,65002,77002,770015.813.300
19 feb 20242,50002,91002,49002,91002,91009.250.100
16 feb 20242,58002,62002,48002,57002,57009.020.100
15 feb 20242,63002,69002,48002,54002,540019.833.100
14 feb 20242,31002,72002,26002,65002,650020.617.100
09 feb 20242,36002,40002,31002,33002,330011.351.600
08 feb 20242,50002,53002,32002,35002,350010.785.300
07 feb 20242,61002,68002,49002,49002,490016.773.100
06 feb 20242,47002,75002,45002,65002,650026.373.900
05 feb 20242,46002,59002,32002,45002,450029.092.900
02 feb 20242,67002,74002,49002,50002,500021.413.000
01 feb 20242,88002,92002,55002,68002,680033.917.900
31 gen 20242,95003,07002,78002,83002,830045.268.500
30 gen 20243,24003,40002,52002,87002,870074.998.000
29 gen 20245,80005,81003,85003,93003,930053.740.000
26 gen 20245,63006,02005,51005,92005,920027.024.400
25 gen 20246,75006,97006,44006,44006,440013.387.100
24 gen 20246,94007,02006,64006,65006,65007.840.300
23 gen 20246,89007,01006,81006,88006,88008.254.100
22 gen 20247,20007,24006,73006,82006,820010.450.600
19 gen 20246,70007,18006,58007,04007,040013.198.300
18 gen 20246,80006,94006,61006,64006,640012.599.500
17 gen 20246,85006,98006,64006,75006,75009.086.800
16 gen 20247,05007,18006,70006,90006,900019.114.700
15 gen 20246,79007,20006,61007,14007,140023.922.900
12 gen 20247,87008,06007,57007,60007,60009.802.900
11 gen 20247,95008,09007,71007,94007,94009.059.500
10 gen 20248,16008,16007,89007,93007,93005.727.900
09 gen 20248,14008,26008,04008,10008,10004.206.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...