SAO:GOLL4
Gol Linhas Aéreas Inteligentes S.A. Stock Price (Quote)
R$1.27
+0.0300 (+2.42%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | R$1.16 | R$1.56 | Friday, 10th May 2024 GOLL4.SA stock ended at R$1.27. This is 2.42% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.10% from a day low at R$1.22 to a day high of R$1.27. |
| 90 days | R$1.16 | R$2.91 | |
| 52 weeks | R$1.16 | R$13.53 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | R$1.24 | R$1.27 | R$1.22 | R$1.27 | 6 275 600 |
| May 09, 2024 | R$1.30 | R$1.31 | R$1.22 | R$1.24 | 7 796 200 |
| May 08, 2024 | R$1.34 | R$1.34 | R$1.30 | R$1.30 | 3 107 400 |
| May 07, 2024 | R$1.34 | R$1.36 | R$1.31 | R$1.34 | 5 125 400 |
| May 06, 2024 | R$1.37 | R$1.37 | R$1.33 | R$1.33 | 4 173 300 |
| May 03, 2024 | R$1.38 | R$1.40 | R$1.34 | R$1.37 | 7 622 400 |
| May 02, 2024 | R$1.37 | R$1.38 | R$1.34 | R$1.34 | 5 185 100 |
| May 01, 2024 | R$1.32 | R$1.32 | R$1.32 | R$1.32 | 0 |
| Apr 30, 2024 | R$1.33 | R$1.35 | R$1.26 | R$1.32 | 7 439 400 |
| Apr 29, 2024 | R$1.27 | R$1.43 | R$1.25 | R$1.31 | 22 778 800 |
| Apr 26, 2024 | R$1.19 | R$1.24 | R$1.18 | R$1.22 | 8 571 400 |
| Apr 25, 2024 | R$1.24 | R$1.24 | R$1.16 | R$1.18 | 10 511 100 |
| Apr 24, 2024 | R$1.36 | R$1.36 | R$1.24 | R$1.25 | 8 656 700 |
| Apr 23, 2024 | R$1.38 | R$1.38 | R$1.34 | R$1.35 | 4 231 000 |
| Apr 22, 2024 | R$1.38 | R$1.40 | R$1.35 | R$1.37 | 6 836 100 |
| Apr 19, 2024 | R$1.41 | R$1.41 | R$1.34 | R$1.37 | 12 860 100 |
| Apr 18, 2024 | R$1.36 | R$1.56 | R$1.35 | R$1.41 | 24 893 400 |
| Apr 17, 2024 | R$1.39 | R$1.43 | R$1.33 | R$1.37 | 6 472 600 |
| Apr 16, 2024 | R$1.32 | R$1.42 | R$1.31 | R$1.38 | 9 121 100 |
| Apr 15, 2024 | R$1.44 | R$1.45 | R$1.35 | R$1.39 | 7 145 000 |
| Apr 12, 2024 | R$1.50 | R$1.50 | R$1.38 | R$1.44 | 7 301 600 |
| Apr 11, 2024 | R$1.50 | R$1.54 | R$1.49 | R$1.49 | 3 637 000 |
| Apr 10, 2024 | R$1.55 | R$1.55 | R$1.49 | R$1.49 | 3 948 600 |
| Apr 09, 2024 | R$1.54 | R$1.58 | R$1.54 | R$1.56 | 3 029 800 |
| Apr 08, 2024 | R$1.53 | R$1.57 | R$1.52 | R$1.54 | 5 321 100 |
