0,455$
-27,73%
Echtzeit-Aktienkurs GOL Linhas Aereas Inteligentes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur GOL Linhas Aereas Inteligentes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.04.2024 | 0,66 | 0,66 | 0,62 | 0,63 | -6,06% | - |
| 04.04.2024 | 0,64 | 0,67 | 0,64 | 0,67 | 0,99% | - |
| 03.04.2024 | 0,65 | 0,67 | 0,64 | 0,66 | 2,57% | - |
| 02.04.2024 | 0,64 | 0,67 | 0,64 | 0,65 | -4,05% | - |
| 28.03.2024 | 0,65 | 0,68 | 0,65 | 0,67 | 3,37% | - |
| 27.03.2024 | 0,67 | 0,67 | 0,65 | 0,65 | 0,26% | - |
| 26.03.2024 | 0,68 | 0,70 | 0,64 | 0,65 | -2,28% | - |
| 25.03.2024 | 0,72 | 0,72 | 0,67 | 0,67 | -6,93% | - |
| 22.03.2024 | 0,66 | 0,72 | 0,65 | 0,72 | 0,14% | - |
| 21.03.2024 | 0,72 | 0,74 | 0,61 | 0,71 | -1,31% | - |
| 20.03.2024 | 0,68 | 0,73 | 0,67 | 0,72 | 14,15% | - |
| 19.03.2024 | 0,57 | 0,63 | 0,52 | 0,63 | 4,21% | - |
| 18.03.2024 | 0,74 | 0,75 | 0,57 | 0,61 | -41,02% | - |
| 14.03.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -0,30% | - |
| 13.03.2024 | 1,09 | 1,09 | 1,03 | 1,03 | -7,52% | - |
| 12.03.2024 | 1,16 | 1,17 | 1,12 | 1,12 | -5,80% | - |
| 11.03.2024 | 1,25 | 1,26 | 1,19 | 1,19 | -2,54% | - |
| 08.03.2024 | 1,36 | 1,36 | 1,17 | 1,22 | -11,17% | - |
| 07.03.2024 | 1,20 | 1,37 | 1,20 | 1,37 | 13,92% | - |
| 06.03.2024 | 1,36 | 1,36 | 1,20 | 1,20 | -3,80% | - |
| 05.03.2024 | 1,12 | 1,25 | 1,07 | 1,25 | 11,29% | - |
| 04.03.2024 | 1,13 | 1,13 | 1,11 | 1,13 | 0,61% | - |
| 01.03.2024 | 1,21 | 1,21 | 1,11 | 1,12 | -0,29% | - |
| 29.02.2024 | 1,20 | 1,20 | 1,12 | 1,12 | -0,19% | - |
| 28.02.2024 | 1,16 | 1,16 | 1,11 | 1,12 | -1,92% | - |
| 27.02.2024 | 1,16 | 1,16 | 1,12 | 1,15 | -2,00% | - |
| 26.02.2024 | 1,21 | 1,21 | 1,17 | 1,17 | 1,02% | - |
| 23.02.2024 | 1,15 | 1,17 | 1,14 | 1,16 | 3,45% | - |
| 22.02.2024 | 1,14 | 1,14 | 1,09 | 1,12 | -4,40% | - |
| 21.02.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -0,70% | - |
| 20.02.2024 | 1,14 | 1,18 | 1,13 | 1,18 | 6,24% | - |
| 16.02.2024 | 1,12 | 1,14 | 1,06 | 1,11 | -4,03% | - |
| 15.02.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -1,04% | - |
| 14.02.2024 | 1,20 | 1,20 | 1,10 | 1,17 | -3,68% | - |
| 13.02.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 4,02% | - |
| 12.02.2024 | 1,11 | 1,17 | 1,10 | 1,17 | 5,45% | - |
| 09.02.2024 | 1,13 | 1,14 | 1,07 | 1,11 | 2,43% | - |
| 08.02.2024 | 1,12 | 1,15 | 1,07 | 1,08 | -3,94% | - |
| 07.02.2024 | 1,27 | 1,27 | 1,10 | 1,12 | 3,19% | - |
| 30.01.2024 | 1,11 | 1,14 | 1,04 | 1,09 | -59,90% | - |
| 25.01.2024 | 2,66 | 2,78 | 2,66 | 2,72 | 3,23% | 1.264.897,00 |
| 24.01.2024 | 2,84 | 2,84 | 2,63 | 2,63 | -3,66% | 1.496.728,00 |
| 23.01.2024 | 2,77 | 2,78 | 2,72 | 2,73 | 2,63% | 611.357,00 |
| 22.01.2024 | 2,75 | 2,87 | 2,65 | 2,66 | -4,66% | 761.720,00 |
| 19.01.2024 | 2,66 | 2,84 | 2,60 | 2,79 | 7,72% | 979.269,00 |
| 18.01.2024 | 2,48 | 2,63 | 2,48 | 2,59 | 2,78% | 1.045.922,00 |
| 17.01.2024 | 2,58 | 2,62 | 2,47 | 2,52 | -2,33% | 1.655.933,00 |
| 16.01.2024 | 2,74 | 2,77 | 1,86 | 2,58 | -15,96% | 7.625.425,00 |
| 12.01.2024 | 3,22 | 3,25 | 3,07 | 3,07 | -3,46% | 978.141,00 |
| 11.01.2024 | 3,18 | 3,26 | 3,11 | 3,18 | 0,32% | 1.334.430,00 |
| 10.01.2024 | 3,25 | 3,28 | 3,17 | 3,17 | -2,46% | 553.883,00 |
| 09.01.2024 | 3,27 | 3,32 | 3,25 | 3,25 | -2,69% | 490.764,00 |
| 08.01.2024 | 3,25 | 3,41 | 3,25 | 3,34 | 4,05% | 810.838,00 |
| 05.01.2024 | 3,21 | 3,30 | 3,20 | 3,21 | 0,94% | 665.711,00 |
| 04.01.2024 | 3,25 | 3,25 | 3,17 | 3,18 | -2,75% | 468.415,00 |
| 03.01.2024 | 3,32 | 3,33 | 3,25 | 3,27 | -2,39% | 852.232,00 |
| 02.01.2024 | 3,49 | 3,52 | 3,34 | 3,35 | -7,46% | 1.552.034,00 |
| 29.12.2023 | 3,62 | 3,70 | 3,59 | 3,62 | -2,16% | 363.626,00 |
| 28.12.2023 | 3,68 | 3,72 | 3,67 | 3,70 | -1,86% | 605.913,00 |
| 27.12.2023 | 3,78 | 3,80 | 3,72 | 3,77 | 0,53% | 887.651,00 |
| 26.12.2023 | 3,69 | 3,76 | 3,69 | 3,75 | 0,54% | 351.278,00 |
| 22.12.2023 | 3,66 | 3,75 | 3,60 | 3,73 | 2,19% | 600.480,00 |
| 21.12.2023 | 3,51 | 3,67 | 3,50 | 3,65 | 6,41% | 955.250,00 |
| 20.12.2023 | 3,52 | 3,58 | 3,41 | 3,43 | -3,11% | 682.282,00 |
| 19.12.2023 | 3,61 | 3,70 | 3,53 | 3,54 | 0,00% | 784.902,00 |
| 18.12.2023 | 3,53 | 3,57 | 3,50 | 3,54 | 2,61% | 559.645,00 |
| 15.12.2023 | 3,56 | 3,56 | 3,44 | 3,45 | -4,17% | 687.650,00 |
| 14.12.2023 | 3,68 | 3,76 | 3,60 | 3,60 | 1,69% | 758.192,00 |
| 13.12.2023 | 3,36 | 3,55 | 3,31 | 3,54 | 8,26% | 747.998,00 |
| 12.12.2023 | 3,34 | 3,41 | 3,26 | 3,27 | -2,10% | 845.965,00 |
| 11.12.2023 | 3,44 | 3,44 | 3,34 | 3,34 | -2,91% | 386.826,00 |
| 08.12.2023 | 3,47 | 3,55 | 3,43 | 3,44 | -2,27% | 265.339,00 |
| 07.12.2023 | 3,45 | 3,55 | 3,44 | 3,52 | 3,83% | 543.247,00 |
| 06.12.2023 | 3,45 | 3,50 | 3,38 | 3,39 | 1,50% | 416.572,00 |
| 05.12.2023 | 3,30 | 3,39 | 3,28 | 3,34 | 1,52% | 648.599,00 |
| 04.12.2023 | 3,55 | 3,55 | 3,28 | 3,29 | -10,84% | 1.743.053,00 |
| 01.12.2023 | 3,60 | 3,71 | 3,59 | 3,69 | 2,22% | 294.852,00 |
| 30.11.2023 | 3,61 | 3,66 | 3,54 | 3,61 | -3,48% | 838.961,00 |
| 29.11.2023 | 3,75 | 3,79 | 3,65 | 3,74 | -2,60% | 936.452,00 |
| 28.11.2023 | 3,85 | 3,87 | 3,78 | 3,84 | 0,52% | 271.002,00 |
| 27.11.2023 | 3,68 | 3,82 | 3,67 | 3,82 | 5,82% | 667.142,00 |
| 24.11.2023 | 3,52 | 3,67 | 3,51 | 3,61 | 1,12% | 360.419,00 |
| 22.11.2023 | 3,65 | 3,74 | 3,56 | 3,57 | 0,85% | 511.769,00 |
| 21.11.2023 | 3,61 | 3,68 | 3,53 | 3,54 | -4,84% | 732.106,00 |
| 20.11.2023 | 3,66 | 3,73 | 3,65 | 3,72 | 0,54% | 251.465,00 |
| 17.11.2023 | 3,65 | 3,73 | 3,65 | 3,70 | -0,80% | 241.943,00 |
| 16.11.2023 | 3,81 | 3,89 | 3,69 | 3,73 | -1,06% | 412.795,00 |
| 15.11.2023 | 3,70 | 3,85 | 3,67 | 3,77 | 2,17% | 530.991,00 |
| 14.11.2023 | 3,70 | 3,71 | 3,62 | 3,69 | 3,94% | 488.316,00 |
| 13.11.2023 | 3,54 | 3,56 | 3,41 | 3,55 | 1,72% | 284.888,00 |
| 10.11.2023 | 3,41 | 3,50 | 3,38 | 3,49 | 5,76% | 611.019,00 |
| 09.11.2023 | 3,31 | 3,46 | 3,27 | 3,30 | 2,80% | 497.212,00 |
| 08.11.2023 | 3,35 | 3,35 | 3,17 | 3,21 | -1,83% | 412.190,00 |
| 07.11.2023 | 3,23 | 3,28 | 3,16 | 3,27 | -0,91% | 781.235,00 |
| 06.11.2023 | 3,45 | 3,62 | 3,01 | 3,30 | -7,56% | 1.674.884,00 |
| 03.11.2023 | 3,61 | 3,63 | 3,44 | 3,57 | 5,62% | 1.383.239,00 |
| 02.11.2023 | 3,42 | 3,57 | 3,37 | 3,38 | -1,17% | 514.985,00 |
| 01.11.2023 | 3,35 | 3,44 | 3,30 | 3,42 | 2,40% | 724.379,00 |
| 31.10.2023 | 3,02 | 3,37 | 2,96 | 3,34 | 8,79% | 1.347.492,00 |
| 30.10.2023 | 3,14 | 3,19 | 3,04 | 3,07 | -1,92% | 605.110,00 |