Dark

GOL
Gol Linhas Aéreas Inteligentes S.A.
stock NYSE

Inactive

Jan 25, 2024

2.72USD+3.232%(+0.09)1,264,897

Pre-market

0.00USD-100.000%(-2.63)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-25	2.6600	2.7800	2.6600	2.7150	+3.232%	1,264,897	0.000%
2024-01-24	2.8400	2.8400	2.6300	2.6300	-3.663%	1,496,728	+3.232%
2024-01-23	2.7700	2.7800	2.7200	2.7300	+2.632%	611,357	-0.549%
2024-01-22	2.7500	2.8650	2.6450	2.6600	-4.659%	761,720	+2.068%
2024-01-19	2.6600	2.8400	2.6000	2.7900	+7.722%	979,269	-2.688%
2024-01-18	2.4800	2.6300	2.4800	2.5900	+2.778%	1,045,922	+4.826%
2024-01-17	2.5800	2.6150	2.4700	2.5200	-2.326%	1,655,933	+7.738%
2024-01-16	2.7400	2.7700	1.8600	2.5800	-15.961%	7,625,425	+5.233%
2024-01-12	3.2200	3.2512	3.0700	3.0700	-3.459%	978,141	-11.564%
2024-01-11	3.1800	3.2600	3.1100	3.1800	+0.315%	1,334,430	-14.623%
2024-01-10	3.2500	3.2750	3.1700	3.1700	-2.462%	553,883	-14.353%
2024-01-09	3.2700	3.3200	3.2500	3.2500	-2.695%	490,764	-16.462%
2024-01-08	3.2500	3.4100	3.2500	3.3400	+4.050%	810,838	-18.713%
2024-01-05	3.2100	3.3000	3.2000	3.2100	+0.943%	665,711	-15.421%
2024-01-04	3.2500	3.2500	3.1700	3.1800	-2.752%	468,415	-14.623%
2024-01-03	3.3200	3.3300	3.2500	3.2700	-2.388%	852,232	-16.972%
2024-01-02	3.4900	3.5200	3.3400	3.3500	-7.459%	1,552,034	-18.955%
2023-12-29	3.6200	3.6950	3.5900	3.6200	-2.162%	363,626	-25.000%
2023-12-28	3.6800	3.7200	3.6700	3.7000	-1.857%	605,913	-26.622%
2023-12-27	3.7800	3.8000	3.7225	3.7700	+0.533%	887,651	-27.984%
2023-12-26	3.6900	3.7600	3.6850	3.7500	+0.536%	351,278	-27.600%
2023-12-22	3.6600	3.7500	3.6000	3.7300	+2.192%	600,480	-27.212%
2023-12-21	3.5100	3.6700	3.5000	3.6500	+6.414%	955,250	-25.616%
2023-12-20	3.5200	3.5750	3.4125	3.4300	-3.107%	682,282	-20.845%
2023-12-19	3.6100	3.6950	3.5300	3.5400	0.000%	784,902	-23.305%
2023-12-18	3.5300	3.5700	3.4950	3.5400	+2.609%	559,645	-23.305%
2023-12-15	3.5600	3.5600	3.4350	3.4500	-4.167%	687,650	-21.304%
2023-12-14	3.6800	3.7550	3.6000	3.6000	+1.695%	758,192	-24.583%
2023-12-13	3.3600	3.5500	3.3100	3.5400	+8.257%	747,998	-23.305%
2023-12-12	3.3400	3.4100	3.2600	3.2700	-2.096%	845,965	-16.972%
2023-12-11	3.4400	3.4400	3.3400	3.3400	-2.907%	386,826	-18.713%
2023-12-08	3.4700	3.5489	3.4250	3.4400	-2.273%	265,339	-21.076%
2023-12-07	3.4500	3.5489	3.4350	3.5200	+3.835%	543,247	-22.869%
2023-12-06	3.4500	3.5000	3.3800	3.3900	+1.497%	416,572	-19.912%
2023-12-05	3.3000	3.3900	3.2800	3.3400	+1.520%	648,599	-18.713%
2023-12-04	3.5500	3.5500	3.2800	3.2900	-10.840%	1,743,053	-17.477%
2023-12-01	3.6000	3.7100	3.5900	3.6900	+2.216%	294,852	-26.423%
2023-11-30	3.6100	3.6600	3.5400	3.6100	-3.476%	838,961	-24.792%
2023-11-29	3.7500	3.7900	3.6500	3.7400	-2.604%	936,452	-27.406%
2023-11-28	3.8500	3.8701	3.7800	3.8400	+0.524%	271,002	-29.297%
2023-11-27	3.6800	3.8200	3.6700	3.8200	+5.817%	667,142	-28.927%
2023-11-24	3.5200	3.6700	3.5100	3.6100	+1.120%	360,419	-24.792%
2023-11-22	3.6500	3.7400	3.5600	3.5700	+0.847%	511,769	-23.950%
2023-11-21	3.6100	3.6800	3.5300	3.5400	-4.839%	732,106	-23.305%
2023-11-20	3.6600	3.7299	3.6500	3.7200	+0.541%	251,465	-27.016%
2023-11-17	3.6500	3.7300	3.6500	3.7000	-0.804%	241,943	-26.622%
2023-11-16	3.8100	3.8850	3.6900	3.7300	-1.061%	412,795	-27.212%
2023-11-15	3.7000	3.8499	3.6701	3.7700	+2.168%	530,991	-27.984%
2023-11-14	3.7000	3.7100	3.6190	3.6900	+3.944%	488,316	-26.423%
2023-11-13	3.5400	3.5600	3.4100	3.5500	+1.719%	284,888	-23.521%
2023-11-10	3.4100	3.5000	3.3800	3.4900	+5.758%	611,019	-22.206%
2023-11-09	3.3100	3.4550	3.2700	3.3000	+2.804%	497,212	-17.727%
2023-11-08	3.3500	3.3500	3.1700	3.2100	-1.835%	412,190	-15.421%
2023-11-07	3.2300	3.2800	3.1600	3.2700	-0.909%	781,235	-16.972%
2023-11-06	3.4500	3.6200	3.0100	3.3000	-7.563%	1,674,884	-17.727%
2023-11-03	3.6100	3.6300	3.4350	3.5700	+5.621%	1,383,239	-23.950%
2023-11-02	3.4200	3.5700	3.3700	3.3800	-1.170%	514,985	-19.675%
2023-11-01	3.3500	3.4400	3.2950	3.4200	+2.395%	724,379	-20.614%
2023-10-31	3.0200	3.3700	2.9600	3.3400	+8.795%	1,347,492	-18.713%
2023-10-30	3.1400	3.1850	3.0400	3.0700	-1.917%	605,110	-11.564%
2023-10-27	3.2700	3.3800	3.1300	3.1300	-3.395%	378,207	-13.259%
2023-10-26	3.0000	3.2600	2.9900	3.2400	+8.725%	854,917	-16.204%
2023-10-25	2.9600	3.0200	2.9200	2.9800	+1.017%	827,021	-8.893%
2023-10-24	2.9000	3.0200	2.8300	2.9500	+2.787%	743,125	-7.966%
2023-10-23	2.6400	2.9200	2.6400	2.8700	+8.302%	727,908	-5.401%
2023-10-20	2.7200	2.7600	2.6300	2.6500	-3.285%	1,078,079	+2.453%
2023-10-19	2.8700	2.9100	2.7300	2.7400	-5.517%	664,215	-0.912%
2023-10-18	3.0400	3.0400	2.8603	2.9000	-5.537%	652,765	-6.379%
2023-10-17	3.0400	3.0800	2.9300	3.0700	+3.367%	931,237	-11.564%
2023-10-16	2.7800	2.9800	2.7600	2.9700	+8.000%	840,475	-8.586%
2023-10-13	2.7500	2.7999	2.6400	2.7500	+1.852%	695,670	-1.273%
2023-10-12	2.9400	2.9400	2.6300	2.7000	-2.527%	841,434	+0.556%
2023-10-11	2.6700	2.7700	2.6450	2.7700	+4.924%	804,100	-1.986%
2023-10-10	2.5500	2.6500	2.5100	2.6400	+6.024%	1,132,994	+2.841%
2023-10-09	2.4300	2.5000	2.3700	2.4900	+2.049%	536,760	+9.036%
2023-10-06	2.4000	2.4700	2.3200	2.4400	+0.826%	445,307	+11.270%
2023-10-05	2.6000	2.6500	2.4000	2.4200	-5.098%	741,546	+12.190%
2023-10-04	2.4900	2.5700	2.4625	2.5500	+4.082%	291,912	+6.471%
2023-10-03	2.5400	2.6100	2.4400	2.4500	-6.844%	560,681	+10.816%
2023-10-02	2.7100	2.7200	2.5900	2.6300	-4.015%	591,197	+3.232%
2023-09-29	2.7400	2.7800	2.6950	2.7400	+2.239%	402,390	-0.912%
2023-09-28	2.6400	2.7300	2.5900	2.6800	+0.752%	554,137	+1.306%
2023-09-27	2.5300	2.6600	2.5300	2.6600	+3.906%	646,710	+2.068%
2023-09-26	2.5900	2.6400	2.5500	2.5600	-1.916%	581,955	+6.055%
2023-09-25	2.6600	2.6850	2.5700	2.6100	-3.333%	519,998	+4.023%
2023-09-22	2.8600	2.8600	2.6900	2.7000	-2.527%	571,765	+0.556%
2023-09-21	2.7700	2.8300	2.7200	2.7700	-3.819%	961,314	-1.986%
2023-09-20	2.8300	2.9600	2.7900	2.8800	+6.273%	1,366,042	-5.729%
2023-09-19	2.8000	2.8000	2.7000	2.7100	-4.577%	838,373	+0.185%
2023-09-18	2.8000	2.8850	2.7300	2.8400	+3.273%	783,311	-4.401%
2023-09-15	2.8000	2.8600	2.7200	2.7500	-2.482%	1,355,408	-1.273%
2023-09-14	2.8600	2.9000	2.7550	2.8200	0.000%	1,423,461	-3.723%
2023-09-13	2.8200	2.9750	2.7900	2.8200	-0.353%	1,224,935	-3.723%
2023-09-12	2.7700	2.9100	2.7700	2.8300	+0.712%	659,481	-4.064%
2023-09-11	2.8300	2.8650	2.7401	2.8100	+0.357%	488,162	-3.381%
2023-09-08	2.7400	2.8200	2.7200	2.8000	+5.660%	703,242	-3.036%
2023-09-07	2.7600	2.7640	2.6500	2.6500	-4.332%	487,718	+2.453%
2023-09-06	2.8100	2.9000	2.7600	2.7700	-1.773%	492,128	-1.986%
2023-09-05	2.9500	2.9750	2.8200	2.8200	-5.686%	809,571	-3.723%
2023-09-01	3.0000	3.0200	2.9400	2.9900	+2.397%	511,004	-9.197%
2023-08-31	3.0400	3.0475	2.9100	2.9200	-5.195%	1,032,392	-7.021%
2023-08-30	3.1500	3.1500	3.0400	3.0800	-0.645%	815,463	-11.851%
2023-08-29	3.0500	3.1400	3.0000	3.1000	+1.307%	639,237	-12.419%
2023-08-28	3.0400	3.0850	2.9900	3.0600	+0.658%	650,611	-11.275%
2023-08-25	3.1100	3.1200	3.0000	3.0400	-4.101%	1,258,132	-10.691%
2023-08-24	3.3100	3.3300	3.1500	3.1700	-4.805%	1,465,208	-14.353%
2023-08-23	3.2900	3.4600	3.2700	3.3300	+0.909%	2,632,179	-18.468%
2023-08-22	3.1900	3.3500	3.0600	3.3000	+5.431%	2,503,758	-17.727%
2023-08-21	3.2800	3.3200	3.1100	3.1300	-4.863%	2,231,712	-13.259%
2023-08-18	2.9300	3.3300	2.9200	3.2900	+6.129%	4,305,739	-17.477%
2023-08-17	3.2300	3.2300	3.1000	3.1000	-3.125%	2,019,965	-12.419%
2023-08-16	3.2100	3.2400	3.1300	3.2000	-1.538%	1,744,056	-15.156%
2023-08-15	3.3000	3.3250	3.0950	3.2500	-12.399%	4,164,066	-16.462%
2023-08-14	3.6700	3.7700	3.6400	3.7100	-0.536%	755,957	-26.819%
2023-08-11	3.8400	3.8900	3.6900	3.7300	-5.089%	1,170,279	-27.212%
2023-08-10	3.8300	3.9900	3.8200	3.9300	+8.264%	1,617,844	-30.916%
2023-08-09	3.7700	3.7700	3.6300	3.6300	-4.974%	804,635	-25.207%
2023-08-08	3.7200	3.8300	3.6900	3.8200	+1.326%	563,278	-28.927%
2023-08-07	3.7700	3.7938	3.7000	3.7700	-1.567%	752,704	-27.984%
2023-08-04	3.8600	3.9500	3.7750	3.8300	+1.862%	722,507	-29.112%
2023-08-03	3.9400	3.9550	3.7500	3.7600	-4.810%	1,118,430	-27.793%
2023-08-02	3.9400	3.9650	3.8450	3.9500	+0.254%	689,951	-31.266%
2023-08-01	3.9300	3.9750	3.8300	3.9400	-2.233%	785,577	-31.091%
2023-07-31	4.0700	4.1480	3.9850	4.0300	+0.249%	1,014,647	-32.630%
2023-07-28	4.0600	4.1599	3.9900	4.0200	-0.985%	1,259,095	-32.463%
2023-07-27	4.4100	4.4500	4.0400	4.0600	-5.581%	2,203,266	-33.128%
2023-07-26	4.1800	4.3300	4.1200	4.3000	+2.138%	1,244,152	-36.860%
2023-07-25	4.4400	4.4700	4.1600	4.2100	-3.881%	1,818,873	-35.511%
2023-07-24	4.2800	4.4285	4.1900	4.3800	+2.098%	1,236,321	-38.014%
2023-07-21	4.1100	4.3450	4.1100	4.2900	+7.519%	1,594,254	-36.713%
2023-07-20	4.1400	4.1800	3.9600	3.9900	-3.155%	1,181,771	-31.955%
2023-07-19	4.1000	4.1600	4.0300	4.1200	+1.229%	804,438	-34.102%
2023-07-18	4.1200	4.2300	4.0700	4.0700	-1.453%	1,433,532	-33.292%
2023-07-17	4.0000	4.2000	4.0000	4.1300	+0.978%	2,702,893	-34.262%
2023-07-14	4.2500	4.2700	4.0650	4.0900	-5.977%	2,407,187	-33.619%
2023-07-13	4.5300	4.5400	4.3300	4.3500	-2.247%	1,947,608	-37.586%
2023-07-12	4.5900	4.6200	4.4100	4.4500	-0.447%	1,493,399	-38.989%
2023-07-11	4.5000	4.5507	4.3150	4.4700	-6.092%	2,635,332	-39.262%
2023-07-10	4.9000	5.0350	4.7500	4.7600	-2.857%	1,771,135	-42.962%
2023-07-07	4.9200	5.0200	4.9000	4.9000	+2.083%	1,379,109	-44.592%
2023-07-06	5.1200	5.1700	4.8000	4.8000	-10.448%	2,482,654	-43.438%
2023-07-05	5.4000	5.4800	5.2650	5.3600	-3.074%	1,709,151	-49.347%
2023-07-03	5.5100	5.5867	5.4500	5.5300	+1.282%	848,769	-50.904%
2023-06-30	5.3000	5.4800	5.3000	5.4600	+4.000%	1,565,415	-50.275%
2023-06-29	5.2100	5.2750	5.0800	5.2500	+1.156%	1,569,229	-48.286%
2023-06-28	5.0800	5.3500	5.0500	5.1900	+1.965%	1,705,360	-47.688%
2023-06-27	5.1200	5.2000	4.8600	5.0900	+2.414%	1,316,388	-46.660%
2023-06-26	5.0500	5.1350	4.8400	4.9700	-1.193%	1,330,726	-45.372%
2023-06-23	4.9300	5.0800	4.8750	5.0300	+2.028%	826,530	-46.024%
2023-06-22	4.9100	4.9700	4.7694	4.9300	-0.805%	1,377,787	-44.929%
2023-06-21	4.9300	5.0600	4.8550	4.9700	+1.844%	1,722,633	-45.372%
2023-06-20	4.7500	4.9300	4.7300	4.8800	+4.497%	1,182,464	-44.365%
2023-06-16	4.5800	4.7600	4.5800	4.6700	+0.864%	936,412	-41.863%
2023-06-15	4.6700	4.7300	4.4900	4.6300	+0.871%	2,135,328	-41.361%
2023-06-14	4.2200	4.6000	4.2000	4.5900	+13.614%	2,627,562	-40.850%
2023-06-13	4.2400	4.2700	4.0200	4.0400	-5.828%	1,668,090	-32.797%
2023-06-12	4.2100	4.3100	4.1100	4.2900	+2.878%	2,419,238	-36.713%
2023-06-09	3.9900	4.2780	3.9450	4.1700	+4.250%	4,107,123	-34.892%
2023-06-08	3.8900	4.0099	3.8650	4.0000	+4.439%	1,391,466	-32.125%
2023-06-07	4.1500	4.1800	3.8200	3.8300	-2.296%	1,870,781	-29.112%
2023-06-06	3.6000	3.9300	3.5900	3.9200	+9.497%	3,961,207	-30.740%
2023-06-05	3.5500	3.6484	3.4700	3.5800	+0.562%	1,078,933	-24.162%
2023-06-02	3.6900	3.7200	3.4800	3.5600	+3.188%	1,865,052	-23.736%
2023-06-01	3.2700	3.4700	3.2200	3.4500	+7.143%	1,151,461	-21.304%
2023-05-31	3.1900	3.2500	3.1550	3.2200	-1.529%	894,013	-15.683%
2023-05-30	3.2500	3.2700	3.2200	3.2700	-2.096%	40,862	-16.972%
2023-05-26	3.1600	3.3700	3.1400	3.3400	+8.795%	1,035,376	-18.713%
2023-05-25	3.1700	3.2600	3.0501	3.0700	+0.987%	738,840	-11.564%
2023-05-24	3.1100	3.1200	2.9750	3.0400	-2.251%	629,459	-10.691%
2023-05-23	3.2100	3.3100	3.1000	3.1100	-4.601%	922,352	-12.701%
2023-05-22	3.1700	3.3800	3.1700	3.2600	+5.844%	1,659,266	-16.718%
2023-05-19	3.1200	3.1800	3.0550	3.0800	-4.050%	935,467	-11.851%
2023-05-18	3.2100	3.2250	3.1400	3.2100	-2.134%	665,383	-15.421%
2023-05-17	3.0200	3.3000	2.9800	3.2800	+11.186%	2,151,646	-17.226%
2023-05-16	3.1000	3.1800	2.9500	2.9500	-5.751%	761,283	-7.966%
2023-05-15	2.9700	3.1500	2.8500	3.1300	+6.463%	1,569,408	-13.259%
2023-05-12	2.9900	3.0200	2.8850	2.9400	-1.672%	1,133,129	-7.653%
2023-05-11	2.9000	3.0350	2.8850	2.9900	+1.701%	1,012,645	-9.197%
2023-05-10	2.9000	2.9800	2.8650	2.9400	+4.255%	1,022,564	-7.653%
2023-05-09	2.7500	2.9000	2.7400	2.8200	+1.439%	805,772	-3.723%
2023-05-08	2.8000	2.9400	2.7600	2.7800	-0.358%	1,449,323	-2.338%
2023-05-05	2.7100	2.8750	2.7000	2.7900	+3.717%	852,765	-2.688%
2023-05-04	2.8000	2.8150	2.6400	2.6900	-2.888%	855,161	+0.929%
2023-05-03	2.6100	2.8000	2.5625	2.7700	+6.538%	1,044,132	-1.986%
2023-05-02	2.6400	2.7100	2.5550	2.6000	-4.059%	637,570	+4.423%
2023-05-01	2.6700	2.7300	2.6500	2.7100	+1.119%	302,115	+0.185%
2023-04-28	2.4500	2.6900	2.4500	2.6800	+10.288%	1,734,877	+1.306%
2023-04-27	2.3700	2.4300	2.3200	2.4300	+2.101%	1,620,493	+11.728%
2023-04-26	2.6000	2.6000	2.3600	2.3800	-5.556%	1,510,903	+14.076%
2023-04-25	2.5400	2.5800	2.4600	2.5200	-3.077%	1,156,337	+7.738%
2023-04-24	2.5300	2.6250	2.5100	2.6000	+3.175%	535,784	+4.423%
2023-04-21	2.5400	2.5999	2.4800	2.5200	-1.946%	349,735	+7.738%
2023-04-20	2.5600	2.6100	2.5000	2.5700	+0.784%	1,276,798	+5.642%
2023-04-19	2.6500	2.6800	2.5500	2.5500	-6.934%	947,868	+6.471%
2023-04-18	2.7900	2.8150	2.7000	2.7400	-2.837%	663,107	-0.912%
2023-04-17	2.8400	2.8600	2.7800	2.8200	-0.353%	848,493	-3.723%
2023-04-14	2.7800	2.8700	2.7600	2.8300	-1.049%	850,403	-4.064%
2023-04-13	2.8000	2.9100	2.7600	2.8600	+0.704%	653,853	-5.070%
2023-04-12	2.9200	2.9750	2.8300	2.8400	+0.709%	2,271,406	-4.401%
2023-04-11	2.5200	2.8500	2.5200	2.8200	+17.992%	2,522,239	-3.723%
2023-04-10	2.3900	2.4400	2.3550	2.3900	0.000%	921,166	+13.598%
2023-04-06	2.3600	2.4500	2.3350	2.3900	-0.417%	1,189,631	+13.598%
2023-04-05	2.3900	2.4300	2.3300	2.4000	-1.235%	1,148,883	+13.125%
2023-04-04	2.5400	2.5650	2.4200	2.4300	-3.953%	726,997	+11.728%
2023-04-03	2.5900	2.5900	2.4850	2.5300	-3.802%	711,976	+7.312%
2023-03-31	2.6200	2.7050	2.5700	2.6300	0.000%	658,796	+3.232%
2023-03-30	2.6300	2.7300	2.5700	2.6300	+6.911%	1,477,262	+3.232%
2023-03-29	2.4400	2.5000	2.3900	2.4600	-0.806%	857,643	+10.366%
2023-03-28	2.3600	2.4900	2.3500	2.4800	+4.202%	913,128	+9.476%
2023-03-27	2.3900	2.4300	2.3450	2.3800	-0.833%	595,061	+14.076%
2023-03-24	2.3100	2.4100	2.2450	2.4000	+5.727%	1,006,094	+13.125%
2023-03-23	2.5300	2.5600	2.2201	2.2700	-9.921%	2,842,970	+19.604%
2023-03-22	2.6300	2.6400	2.5100	2.5200	-4.545%	1,697,431	+7.738%
2023-03-21	2.7000	2.7400	2.6200	2.6400	-1.493%	1,734,187	+2.841%
2023-03-20	2.7800	2.7900	2.6750	2.6800	-0.741%	1,450,469	+1.306%
2023-03-17	2.8200	2.8250	2.6600	2.7000	-4.930%	1,279,602	+0.556%
2023-03-16	2.6700	2.8450	2.6700	2.8400	+5.970%	1,134,433	-4.401%
2023-03-15	2.6900	2.7800	2.5894	2.6800	-3.597%	1,811,226	+1.306%
2023-03-14	2.7500	2.9100	2.7250	2.7800	+2.583%	2,107,424	-2.338%
2023-03-13	2.7800	2.9599	2.7100	2.7100	-3.559%	2,313,148	+0.185%
2023-03-10	3.2900	3.2900	2.7800	2.8100	-11.076%	3,657,029	-3.381%
2023-03-09	2.9600	3.2800	2.9320	3.1600	+8.219%	5,313,669	-14.082%
2023-03-08	2.9700	3.0900	2.8100	2.9200	+11.450%	3,907,522	-7.021%
2023-03-07	2.5200	2.7000	2.4750	2.6200	+4.800%	3,717,642	+3.626%
2023-03-06	2.2700	2.6500	2.2700	2.5000	+21.359%	5,509,258	+8.600%
2023-03-03	2.0400	2.0900	2.0210	2.0600	+3.000%	998,718	+31.796%
2023-03-02	2.0400	2.0550	1.9950	2.0000	-2.913%	737,096	+35.750%
2023-03-01	2.1900	2.1900	2.0300	2.0600	-4.630%	1,538,876	+31.796%
2023-02-28	2.2200	2.2250	2.1600	2.1600	-1.818%	895,116	+25.694%
2023-02-27	2.2900	2.2900	2.1900	2.2000	-2.655%	967,239	+23.409%
2023-02-24	2.2300	2.2700	2.1900	2.2600	+0.444%	912,084	+20.133%
2023-02-23	2.3100	2.3200	2.2000	2.2500	-0.881%	1,100,485	+20.667%
2023-02-22	2.3400	2.3799	2.2100	2.2700	-1.732%	967,315	+19.604%
2023-02-21	2.3500	2.3715	2.2800	2.3100	-3.347%	751,051	+17.532%
2023-02-17	2.3400	2.4050	2.3000	2.3900	+1.702%	945,216	+13.598%
2023-02-16	2.3400	2.4150	2.2850	2.3500	-1.261%	971,108	+15.532%
2023-02-15	2.3200	2.4400	2.2900	2.3800	+1.709%	1,590,639	+14.076%
2023-02-14	2.4200	2.4400	2.2950	2.3400	-2.905%	1,872,591	+16.026%
2023-02-13	2.4300	2.4872	2.3900	2.4100	-0.413%	1,433,806	+12.656%
2023-02-10	2.5500	2.5600	2.3649	2.4200	-5.469%	2,631,732	+12.190%
2023-02-09	2.7400	2.7400	2.5200	2.5600	-6.569%	3,045,185	+6.055%
2023-02-08	2.8400	2.8600	2.7050	2.7400	-4.530%	3,456,351	-0.912%
2023-02-07	3.0900	3.1800	2.8500	2.8700	-3.041%	3,988,596	-5.401%
2023-02-06	2.9900	3.0200	2.9350	2.9600	-2.310%	1,018,495	-8.277%
2023-02-03	3.2100	3.2400	3.0000	3.0300	-9.281%	1,747,866	-10.396%
2023-02-02	3.0800	3.4450	3.0800	3.3400	+12.458%	2,850,340	-18.713%
2023-02-01	2.9500	3.0000	2.8750	2.9700	-2.303%	1,558,921	-8.586%
2023-01-31	3.0000	3.0500	2.9450	3.0400	+4.110%	854,846	-10.691%
2023-01-30	3.0500	3.0700	2.9000	2.9200	-4.262%	1,231,131	-7.021%
2023-01-27	3.1000	3.1000	3.0250	3.0500	-3.175%	1,133,668	-10.984%
2023-01-26	3.2300	3.2500	3.1300	3.1500	-1.869%	1,128,717	-13.810%
2023-01-25	3.0200	3.2200	3.0000	3.2100	+5.246%	1,382,436	-15.421%
2023-01-24	3.0000	3.0550	2.9700	3.0500	+4.452%	1,239,693	-10.984%
2023-01-23	3.0500	3.1050	2.9100	2.9200	-2.341%	2,517,310	-7.021%
2023-01-20	2.9100	3.0450	2.8800	2.9900	+2.048%	1,284,009	-9.197%
2023-01-19	2.9000	2.9550	2.8050	2.9300	-1.014%	881,565	-7.338%
2023-01-18	3.0400	3.1750	2.9500	2.9600	-0.337%	1,335,164	-8.277%
2023-01-17	3.0500	3.0500	2.9050	2.9700	-5.112%	1,197,257	-8.586%
2023-01-13	3.1900	3.2700	3.1101	3.1300	-5.723%	810,873	-13.259%
2023-01-12	3.2400	3.3300	3.1400	3.3200	+2.786%	793,923	-18.223%
2023-01-11	3.1800	3.2300	3.1100	3.2300	+1.572%	735,958	-15.944%
2023-01-10	3.0900	3.1800	3.0400	3.1800	+3.922%	1,331,877	-14.623%
2023-01-09	2.9000	3.0700	2.8900	3.0600	+3.378%	1,129,629	-11.275%
2023-01-06	2.9200	2.9700	2.8400	2.9600	+5.338%	845,455	-8.277%
2023-01-05	2.5700	2.8100	2.5600	2.8100	+10.630%	1,241,169	-3.381%
2023-01-04	2.4400	2.5800	2.4200	2.5400	+2.834%	765,806	+6.890%
2023-01-03	2.6900	2.7100	2.4500	2.4700	-7.491%	895,505	+9.919%
2022-12-30	2.7900	2.8088	2.6400	2.6700	-4.643%	915,710	+1.685%
2022-12-29	2.9200	2.9600	2.7900	2.8000	-2.439%	569,605	-3.036%
2022-12-28	2.7800	2.9300	2.7800	2.8700	+5.128%	897,331	-5.401%
2022-12-27	2.8300	2.8300	2.7200	2.7300	-8.389%	1,150,827	-0.549%
2022-12-23	2.9800	3.1000	2.9300	2.9800	+4.930%	1,690,085	-8.893%
2022-12-22	2.7700	2.8400	2.7300	2.8400	+2.158%	1,099,286	-4.401%
2022-12-21	2.7100	2.8200	2.6500	2.7800	+1.460%	1,187,074	-2.338%
2022-12-20	2.5700	2.7900	2.5700	2.7400	+14.167%	2,288,979	-0.912%
2022-12-19	2.3800	2.4700	2.3150	2.4000	+2.128%	1,973,409	+13.125%
2022-12-16	2.4100	2.5000	2.3200	2.3500	-5.242%	2,000,247	+15.532%
2022-12-15	2.6600	2.7350	2.4800	2.4800	-6.767%	1,842,575	+9.476%
2022-12-14	2.7800	2.7800	2.6400	2.6600	-6.007%	2,635,058	+2.068%
2022-12-13	3.0400	3.0400	2.8100	2.8300	-4.068%	1,439,613	-4.064%
2022-12-12	2.7500	2.9600	2.6800	2.9500	+4.982%	3,077,576	-7.966%
2022-12-09	2.9100	2.9400	2.8000	2.8100	-3.436%	1,445,536	-3.381%
2022-12-08	3.0700	3.1000	2.9100	2.9100	-6.731%	1,924,932	-6.701%
2022-12-07	3.0500	3.1750	2.9700	3.1200	+2.295%	1,645,542	-12.981%
2022-12-06	2.9700	3.1400	2.9700	3.0500	+5.172%	1,215,027	-10.984%
2022-12-05	3.0600	3.0650	2.9000	2.9000	-7.937%	1,477,149	-6.379%
2022-12-02	3.1400	3.2100	3.0999	3.1500	+0.962%	1,283,225	-13.810%
2022-12-01	3.2100	3.2700	3.0900	3.1200	-5.167%	866,891	-12.981%
2022-11-30	3.0400	3.3200	3.0400	3.2900	+8.224%	1,925,930	-17.477%
2022-11-29	3.0400	3.1200	3.0150	3.0400	+1.672%	1,137,207	-10.691%
2022-11-28	3.0400	3.0650	2.9800	2.9900	-1.967%	606,560	-9.197%
2022-11-25	3.0800	3.1300	3.0400	3.0500	-1.613%	404,130	-10.984%
2022-11-23	3.0800	3.1700	3.0100	3.1000	-0.641%	1,564,026	-12.419%
2022-11-22	3.2500	3.2500	3.1100	3.1200	-5.455%	1,511,057	-12.981%
2022-11-21	3.1600	3.3300	3.1050	3.3000	+5.431%	1,925,323	-17.727%
2022-11-18	3.2300	3.2950	3.1200	3.1300	+0.968%	1,291,789	-13.259%
2022-11-17	2.9800	3.1300	2.9200	3.1000	-0.641%	2,398,135	-12.419%
2022-11-16	3.3700	3.3800	3.1100	3.1200	-7.965%	1,293,612	-12.981%
2022-11-15	3.4500	3.5400	3.2800	3.3900	+0.296%	1,326,365	-19.912%
2022-11-14	3.2000	3.4300	3.1400	3.3800	+4.969%	1,434,734	-19.675%
2022-11-11	3.1000	3.3000	3.0325	3.2200	+6.623%	3,101,879	-15.683%
2022-11-10	3.2600	3.2600	2.9400	3.0200	-13.714%	3,298,534	-10.099%
2022-11-09	3.5600	3.6000	3.4500	3.5000	-3.581%	867,656	-22.429%
2022-11-08	3.5600	3.7100	3.5300	3.6300	+2.254%	999,442	-25.207%
2022-11-07	3.9200	3.9200	3.5300	3.5500	-8.974%	1,556,229	-23.521%
2022-11-04	3.9800	4.0400	3.8400	3.9000	+1.563%	1,776,190	-30.385%
2022-11-03	3.6200	3.8500	3.5600	3.8400	+7.563%	1,515,027	-29.297%
2022-11-02	3.7800	3.7800	3.5400	3.5700	-6.299%	1,091,294	-23.950%
2022-11-01	3.6700	3.8900	3.5400	3.8100	+2.973%	2,348,694	-28.740%
2022-10-31	3.2200	3.7100	3.2200	3.7000	+12.462%	2,665,178	-26.622%
2022-10-28	3.1300	3.3100	3.1150	3.2900	+4.114%	1,859,554	-17.477%
2022-10-27	3.0900	3.3050	3.0700	3.1600	+3.947%	1,373,123	-14.082%
2022-10-26	3.2800	3.3250	3.0100	3.0400	-6.462%	2,053,265	-10.691%
2022-10-25	3.4400	3.4600	3.2500	3.2500	-6.340%	1,589,034	-16.462%
2022-10-24	3.6500	3.6600	3.4500	3.4700	-8.924%	1,897,564	-21.758%
2022-10-21	3.4800	3.8200	3.4550	3.8100	+6.723%	1,775,962	-28.740%
2022-10-20	3.5800	3.7100	3.5150	3.5700	+1.133%	769,747	-23.950%
2022-10-19	3.5600	3.6000	3.4600	3.5300	-2.216%	959,769	-23.088%
2022-10-18	3.7400	3.8100	3.5750	3.6100	0.000%	864,622	-24.792%
2022-10-17	3.5300	3.7200	3.5300	3.6100	+5.556%	1,099,602	-24.792%
2022-10-14	3.7000	3.7500	3.4100	3.4200	-7.065%	1,086,743	-20.614%
2022-10-13	3.5700	3.7250	3.5200	3.6800	+0.822%	1,143,342	-26.223%
2022-10-12	3.7700	3.7700	3.5600	3.6500	-4.450%	785,482	-25.616%
2022-10-11	3.9500	4.0200	3.7300	3.8200	-3.535%	1,625,028	-28.927%
2022-10-10	3.9900	4.0200	3.8800	3.9600	+1.020%	726,090	-31.439%
2022-10-07	3.9300	4.0100	3.8800	3.9200	-1.508%	1,263,875	-30.740%
2022-10-06	4.0100	4.1450	3.9550	3.9800	0.000%	1,558,229	-31.784%
2022-10-05	3.8000	4.0100	3.7350	3.9800	+2.577%	1,933,831	-31.784%
2022-10-04	4.0300	4.0700	3.8450	3.8800	+1.042%	1,745,000	-30.026%
2022-10-03	3.5000	3.8790	3.4100	3.8400	+16.717%	2,905,059	-29.297%
2022-09-30	3.1500	3.3200	3.1300	3.2900	+4.444%	1,466,342	-17.477%
2022-09-29	3.3700	3.3700	3.0999	3.1500	-9.483%	3,878,369	-13.810%
2022-09-28	3.3800	3.4950	3.3000	3.4800	+3.881%	1,417,310	-21.983%
2022-09-27	3.4300	3.5200	3.3300	3.3500	+0.601%	1,335,667	-18.955%
2022-09-26	3.6000	3.6600	3.3200	3.3300	-8.767%	2,416,732	-18.468%
2022-09-23	3.8600	3.8700	3.6100	3.6500	-8.521%	3,461,300	-25.616%
2022-09-22	4.0300	4.0450	3.8650	3.9900	+0.251%	1,678,525	-31.955%
2022-09-21	4.0500	4.1850	3.8950	3.9800	-1.241%	2,155,397	-31.784%
2022-09-20	4.0100	4.1800	3.9800	4.0300	-2.184%	1,039,720	-32.630%
2022-09-19	3.7600	4.1550	3.7550	4.1200	+7.572%	1,694,444	-34.102%
2022-09-16	3.7100	3.8500	3.6400	3.8300	0.000%	1,525,885	-29.112%
2022-09-15	3.8200	3.9801	3.7800	3.8300	-0.519%	1,536,924	-29.112%
2022-09-14	3.9000	3.9400	3.8050	3.8500	-2.036%	1,630,854	-29.481%
2022-09-13	3.9800	4.1700	3.9100	3.9300	-6.205%	1,488,280	-30.916%
2022-09-12	4.3000	4.3600	4.1500	4.1900	-0.475%	1,397,578	-35.203%
2022-09-09	3.8700	4.2300	3.8400	4.2100	+10.209%	5,469,205	-35.511%
2022-09-08	3.7800	3.9250	3.6450	3.8200	-2.302%	1,872,271	-28.927%
2022-09-07	3.5400	3.9300	3.5400	3.9100	+9.831%	1,370,899	-30.563%
2022-09-06	3.7600	3.8300	3.5300	3.5600	-7.292%	1,461,940	-23.736%
2022-09-02	3.9400	3.9400	3.7600	3.8400	-0.260%	1,535,574	-29.297%
2022-09-01	3.9000	3.9400	3.6550	3.8500	+0.785%	3,140,152	-29.481%
2022-08-31	3.9200	4.0750	3.7800	3.8200	-4.975%	3,042,610	-28.927%
2022-08-30	4.4300	4.4600	3.9550	4.0200	-8.009%	3,457,196	-32.463%
2022-08-29	4.4800	4.5400	4.3400	4.3700	-2.237%	2,113,653	-37.872%
2022-08-26	4.6600	4.7300	4.4150	4.4700	-4.283%	3,391,096	-39.262%
2022-08-25	4.4700	4.7650	4.4700	4.6700	+4.474%	2,118,838	-41.863%
2022-08-24	4.3000	4.5450	4.2600	4.4700	+4.196%	1,628,447	-39.262%
2022-08-23	4.0400	4.3000	4.0300	4.2900	+8.883%	1,346,680	-36.713%
2022-08-22	3.9900	4.0050	3.8550	3.9400	-2.233%	1,503,014	-31.091%
2022-08-19	4.2500	4.2500	4.0200	4.0300	-7.569%	1,561,900	-32.630%
2022-08-18	4.5000	4.5000	4.2700	4.3600	-2.022%	1,205,340	-37.729%
2022-08-17	4.3700	4.5400	4.2800	4.4500	+0.451%	1,696,929	-38.989%
2022-08-16	4.4500	4.4750	4.2800	4.4300	-2.637%	1,731,382	-38.713%
2022-08-15	4.2800	4.5600	4.2513	4.5500	+3.175%	1,859,089	-40.330%
2022-08-12	4.2000	4.4100	4.1550	4.4100	+9.975%	1,734,675	-38.435%
2022-08-11	4.2500	4.2600	3.9800	4.0100	-3.837%	2,086,699	-32.294%
2022-08-10	4.0500	4.3300	4.0200	4.1700	+6.107%	2,843,980	-34.892%
2022-08-09	4.1400	4.1500	3.8700	3.9300	-7.092%	1,498,640	-30.916%
2022-08-08	4.0500	4.2400	4.0400	4.2300	+7.634%	1,563,988	-35.816%
2022-08-05	3.6800	3.9300	3.6500	3.9300	+2.078%	1,056,975	-30.916%

.dark-mode .SMj1dD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SMj1dD{ color: #333333; background-color: white; border: 2px solid #333333; }GOLGol Linhas Aéreas Inteligentes S.A.stock NYSE

GOL
Gol Linhas Aéreas Inteligentes S.A.
stock NYSE