Mercados españoles abiertos en 7 hrs 55 min

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
1,3400+0,0200 (+1,52%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20241,37001,38001,34001,34001,34005.185.100
30 abr 20241,33001,35001,26001,32001,32007.585.100
29 abr 20241,27001,43001,25001,31001,310023.229.400
26 abr 20241,19001,24001,18001,22001,22008.654.300
25 abr 20241,24001,24001,16001,18001,180010.709.800
24 abr 20241,36001,36001,24001,25001,25008.822.400
23 abr 20241,38001,38001,34001,35001,35004.339.800
22 abr 20241,38001,40001,35001,37001,37006.886.100
19 abr 20241,41001,41001,34001,37001,370012.909.200
18 abr 20241,36001,56001,35001,41001,410025.233.200
17 abr 20241,39001,43001,33001,37001,37006.661.200
16 abr 20241,32001,42001,31001,38001,38009.193.800
15 abr 20241,44001,45001,35001,39001,39007.203.200
12 abr 20241,50001,50001,38001,44001,44007.327.000
11 abr 20241,50001,54001,49001,49001,49003.714.600
10 abr 20241,55001,55001,49001,49001,49004.060.500
09 abr 20241,54001,58001,54001,56001,56003.088.500
08 abr 20241,53001,57001,52001,54001,54005.364.000
05 abr 20241,54001,56001,51001,56001,56004.034.200
04 abr 20241,52001,58001,50001,54001,54008.328.000
03 abr 20241,51001,57001,47001,52001,52006.527.900
02 abr 20241,56001,57001,50001,53001,53005.742.300
01 abr 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 ene 20242,95003,07002,78002,83002,830045.268.500
30 ene 20243,24003,40002,52002,87002,870074.998.000
29 ene 20245,80005,81003,85003,93003,930053.740.000
26 ene 20245,63006,02005,51005,92005,920027.024.400
25 ene 20246,75006,97006,44006,44006,440013.387.100
24 ene 20246,94007,02006,64006,65006,65007.840.300
23 ene 20246,89007,01006,81006,88006,88008.254.100
22 ene 20247,20007,24006,73006,82006,820010.450.600
19 ene 20246,70007,18006,58007,04007,040013.198.300
18 ene 20246,80006,94006,61006,64006,640012.599.500
17 ene 20246,85006,98006,64006,75006,75009.086.800
16 ene 20247,05007,18006,70006,90006,900019.114.700
15 ene 20246,79007,20006,61007,14007,140023.922.900
12 ene 20247,87008,06007,57007,60007,60009.802.900
11 ene 20247,95008,09007,71007,94007,94009.059.500
10 ene 20248,16008,16007,89007,93007,93005.727.900
09 ene 20248,14008,26008,04008,10008,10004.206.600
08 ene 20247,93008,44007,91008,23008,23007.744.400
05 ene 20247,94008,14007,81008,01008,01006.055.100
04 ene 20248,09008,14007,90007,93007,93005.363.300
03 ene 20248,30008,43008,12008,14008,14005.825.000
02 ene 20248,93008,93008,31008,35008,35007.046.500
28 dic 20239,11009,18008,95008,97008,97006.823.300
27 dic 20239,10009,29009,08009,19009,19004.418.000
26 dic 20239,14009,18009,02009,16009,16003.452.000
22 dic 20239,10009,17008,87009,14009,14005.038.000
21 dic 20238,70009,07008,66009,06009,06007.622.100
20 dic 20238,69008,84008,50008,60008,60006.218.900
19 dic 20238,90009,17008,70008,76008,76008.247.000
18 dic 20238,88008,94008,75008,83008,83005.409.100
15 dic 20239,09009,15008,62008,81008,81008.649.900
14 dic 20238,94009,29008,94009,04009,04008.425.200
13 dic 20238,25008,87008,25008,87008,87008.899.800
12 dic 20238,47008,49008,22008,25008,25007.196.800
11 dic 20238,50008,60008,36008,40008,40005.047.500
08 dic 20238,83008,88008,55008,58008,58005.362.900
07 dic 20238,50008,80008,47008,76008,76006.377.100
06 dic 20238,42008,67008,42008,43008,43007.879.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...