Gol Linhas Aereas Inteligentes S.A. Historical Data - GOLL11 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Gol Linhas Aereas Inteligentes S.A. (GOLL11)
Gol Linhas Aereas Inteligentes S.A. (GOLL11) Historical

Gol Linhas Aereas Inteligentes S.A. (GOLL11)

0.61

-0.15

(-19.74%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.23	-27.380952381	0.84	0.84	0.61	1900	0.77263158	PR
4	-0.22	-26.5060240964	0.83	0.96	0.61	1771	0.84395161	PR
12	-0.64	-51.2	1.25	1.39	0.61	3560	0.94031461	PR
26	-1.05	-63.2530120482	1.66	1.97	0.61	2730	1.15696815	PR
52	-0.89	-59.3333333333	1.5	5.6	0.61	4131	2.22672339	PR
156	-6.54	-91.4685314685	7.15	8.7	0.61	2721	3.23300317	PR
260	-12.06	-95.1854775059	12.67	19.2	0.61	6091	8.15028537	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	0.61	-0.15	-19.74	0.75	0.76	0.61	3600
1714080600	0.76	0	0.00	0.76	0.76	0.76	0
1713994200	0.76	-0.08	-9.52	0.78	0.78	0.75	4800
1713907740	0.84	0	0.00	0.84	0.84	0.84	0
1713821340	0.84	0	0.00	0.84	0.84	0.78	700
1713562200	0.84	-0.02	-2.33	0.84	0.84	0.84	200
1713475800	0.86	0.03	3.61	0.83	0.89	0.74	1800
1713389340	0.83	0	0.00	0.83	0.83	0.83	0
1713302940	0.83	-0.01	-1.19	0.83	0.83	0.83	100
1713216600	0.84	-0.01	-1.18	0.8	0.84	0.8	800
1712957400	0.85	0.01	1.19	0.85	0.85	0.84	2300
1712870940	0.84	-0.08	-8.70	0.92	0.92	0.84	400
1712784540	0.92	0.08	9.52	0.89	0.92	0.89	1200
1712698140	0.84	-0.01	-1.18	0.84	0.92	0.84	2000
1712611740	0.85	-0.05	-5.56	0.89	0.9	0.83	5200
1712352600	0.9	0	0.00	0.9	0.9	0.9	100
1712266140	0.9	0.07	8.43	0.81	0.96	0.81	4600
1712179800	0.83	0	0.00	0.83	0.83	0.83	0
1712093400	0.83	0	0.00	0.83	0.83	0.83	600
1712007000	0.83	0	0.00	0.83	0.83	0.83	0
1711661400	0.83	-0.03	-3.49	0.85	0.85	0.83	700
1711574940	0.86	0	0.00	0.86	0.86	0.86	0
1711488540	0.86	0	0.00	0.86	0.86	0.86	100
1711402140	0.86	0.16	22.86	0.7	0.95	0.7	4300
1711143000	0.7	-0.09	-11.39	0.79	0.79	0.7	300
1711056600	0.79	0.02	2.60	0.78	0.81	0.78	4100
1710970200	0.77	0.1	14.93	0.67	0.79	0.67	5600
1710883740	0.67	-0.22	-24.72	0.86	0.93	0.62	18300
1710797400	0.89	0	0.00	0.89	0.89	0.89	100
1710538200	0.89	0.01	1.14	0.89	1	0.89	16600
1710451740	0.88	0	0.00	0.88	0.9	0.87	2000
1710365400	0.88	0	0.00	0.88	0.88	0.88	400
1710278940	0.88	-0.08	-8.33	0.85	0.94	0.85	3200
1710192600	0.96	0.01	1.05	0.95	1	0.95	3500
1709933400	0.95	-0.01	-1.04	0.95	0.96	0.95	2300
1709847000	0.96	0	0.00	0.96	0.99	0.96	4600
1709760540	0.96	-0.07	-6.80	1	1	0.95	5200
1709674200	1.03	0.03	3.00	1.04	1.05	1.03	2400
1709587740	1	0.01	1.01	1	1.04	1	1400
1709328600	0.99	-0.07	-6.60	0.93	1.02	0.93	11600
1709242200	1.06	0	0.00	1.06	1.06	1.06	0
1709155800	1.06	0.06	6.00	1.01	1.06	1.01	1700
1709069400	1	0.02	2.04	1	1	0.99	7700
1708983000	0.98	-0.04	-3.92	0.98	0.98	0.98	200
1708723800	1.02	-0.02	-1.92	0.97	1.03	0.97	10200
1708637400	1.04	-0.01	-0.95	1.06	1.07	0.99	9300
1708550940	1.05	0.01	0.96	1.05	1.3899999	1.05	3300
1708464600	1.04	0.01	0.97	1.04	1.06	1.04	600
1708378200	1.03	-0.07	-6.36	1.12	1.12	1.03	1100
1708119000	1.1	0.06	5.77	1.06	1.1	1.06	2800
1708032600	1.04	0	0.00	1.05	1.05	1.04	1100
1707946200	1.04	-0.06	-5.45	1.1	1.1	1.02	1600
1707514200	1.1	-0.1	-8.33	1.1	1.11	1.1	1100
1707427800	1.2	0	0.00	1.2	1.2	1.2	200
1707341400	1.2	0	0.00	1.2	1.2	1.2	300
1707255000	1.2	0.15	14.29	1.25	1.34	1.19	12800
1707168600	1.05	-0.2	-16.00	1.01	1.07	1	8600
1706909400	1.25	-0.09	-6.72	1.25	1.25	1.25	3900
1706822940	1.34	-0.01	-0.74	1.34	1.34	1.34	2500
1706736600	1.35	0.01	0.75	1.34	1.35	1.34	1300
1706650200	1.34	-0.06	-4.29	1.3	1.4	1.28	9300
1706563800	1.4	0	0.00	1.3899999	1.47	1.35	13000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions