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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 7,88 | 7,97 | 7,72 | 7,76 | -4,90% | - |
| 25.02.2021 | 8,17 | 8,17 | 8,16 | 8,16 | -7,17% | - |
| 24.02.2021 | 8,53 | 8,81 | 8,50 | 8,79 | 4,71% | - |
| 23.02.2021 | 8,36 | 8,45 | 8,26 | 8,39 | 1,39% | - |
| 22.02.2021 | 8,34 | 8,52 | 8,18 | 8,28 | -6,29% | - |
| 19.02.2021 | 8,85 | 8,96 | 8,71 | 8,83 | 2,38% | - |
| 18.02.2021 | 8,74 | 8,74 | 8,55 | 8,63 | -3,20% | - |
| 17.02.2021 | 8,93 | 8,93 | 8,91 | 8,91 | -2,14% | - |
| 16.02.2021 | 9,14 | 9,28 | 8,93 | 9,11 | 1,85% | - |
| 12.02.2021 | 8,83 | 9,02 | 8,82 | 8,94 | 0,68% | - |
| 11.02.2021 | 9,19 | 9,25 | 8,82 | 8,88 | -0,56% | - |
| 10.02.2021 | 9,07 | 9,20 | 0,00 | 8,93 | -3,20% | - |
| 09.02.2021 | 9,14 | 9,29 | 9,07 | 9,23 | -3,66% | - |
| 08.02.2021 | 9,62 | 9,74 | 9,49 | 9,58 | 3,29% | - |
| 05.02.2021 | 9,31 | 9,41 | 9,19 | 9,27 | 0,16% | - |
| 04.02.2021 | 9,25 | 9,26 | 9,25 | 9,26 | 0,11% | - |
| 03.02.2021 | 9,22 | 9,38 | 9,18 | 9,25 | -1,33% | - |
| 02.02.2021 | 9,11 | 9,53 | 9,08 | 9,37 | 3,19% | - |
| 01.02.2021 | 8,93 | 9,17 | 8,83 | 9,08 | 4,91% | - |
| 29.01.2021 | 8,71 | 8,84 | 8,49 | 8,66 | -3,19% | - |
| 28.01.2021 | 8,99 | 9,09 | 8,84 | 8,94 | 5,61% | - |
| 27.01.2021 | 8,31 | 8,66 | 8,29 | 8,47 | 2,42% | - |
| 26.01.2021 | 8,26 | 8,27 | 8,26 | 8,27 | 2,35% | - |
| 25.01.2021 | 8,00 | 8,14 | 7,84 | 8,08 | -3,24% | - |
| 22.01.2021 | 8,24 | 8,42 | 8,15 | 8,35 | -1,59% | - |
| 21.01.2021 | 8,44 | 8,55 | 8,27 | 8,48 | -3,03% | - |
| 20.01.2021 | 8,61 | 8,77 | 8,48 | 8,75 | 1,27% | - |
| 19.01.2021 | 8,77 | 8,84 | 8,61 | 8,64 | -2,15% | - |
| 15.01.2021 | 8,88 | 8,99 | 0,00 | 8,83 | -4,90% | - |
| 14.01.2021 | 9,18 | 9,41 | 9,10 | 9,28 | 6,73% | - |
| 13.01.2021 | 8,86 | 8,90 | 8,68 | 8,70 | -4,56% | - |
| 12.01.2021 | 8,81 | 9,17 | 8,74 | 9,11 | 7,75% | - |
| 11.01.2021 | 8,53 | 8,66 | 8,41 | 8,46 | -2,76% | - |
| 08.01.2021 | 8,74 | 8,85 | 8,59 | 8,70 | 0,12% | - |
| 07.01.2021 | 8,85 | 8,86 | 8,61 | 8,69 | -1,25% | - |
| 06.01.2021 | 8,89 | 9,04 | 8,70 | 8,80 | -3,51% | - |
| 05.01.2021 | 8,89 | 9,26 | 8,86 | 9,12 | 0,94% | - |
| 04.01.2021 | 9,29 | 9,29 | 8,97 | 9,03 | -7,53% | - |
| 31.12.2020 | 9,76 | 9,86 | 9,63 | 9,77 | 1,24% | - |
| 30.12.2020 | 9,80 | 9,88 | 9,60 | 9,65 | 2,44% | - |
| 29.12.2020 | 9,39 | 9,50 | 9,35 | 9,42 | 1,45% | - |
| 28.12.2020 | 9,28 | 9,28 | 9,27 | 9,28 | -1,85% | - |
| 24.12.2020 | 9,07 | 9,52 | 8,99 | 9,46 | 0,53% | - |
| 23.12.2020 | 9,48 | 9,61 | 9,39 | 9,41 | 5,03% | - |
| 22.12.2020 | 9,13 | 9,18 | 8,88 | 8,96 | -4,33% | - |
| 21.12.2020 | 9,23 | 9,59 | 9,22 | 9,36 | -7,92% | - |
| 18.12.2020 | 9,95 | 10,18 | 9,95 | 10,17 | -0,20% | - |
| 17.12.2020 | 10,63 | 10,64 | 10,10 | 10,19 | -4,55% | - |
| 16.12.2020 | 10,53 | 10,67 | 10,44 | 10,67 | 3,29% | - |
| 15.12.2020 | 10,39 | 11,32 | 10,30 | 10,33 | -1,67% | - |
| 14.12.2020 | 10,33 | 10,65 | 9,97 | 10,51 | -3,80% | - |
| 11.12.2020 | 10,68 | 11,22 | 10,68 | 10,92 | 1,25% | - |
| 10.12.2020 | 10,92 | 11,06 | 10,46 | 10,79 | 2,13% | - |
| 09.12.2020 | 10,73 | 10,73 | 10,41 | 10,56 | -2,09% | - |
| 08.12.2020 | 11,12 | 11,21 | 10,75 | 10,79 | -1,55% | - |
| 07.12.2020 | 11,14 | 11,31 | 10,44 | 10,96 | 6,41% | - |
| 04.12.2020 | 10,55 | 10,79 | 10,24 | 10,30 | -5,59% | - |
| 03.12.2020 | 10,64 | 10,92 | 10,05 | 10,91 | 12,89% | - |
| 02.12.2020 | 9,33 | 9,94 | 9,31 | 9,66 | 8,66% | - |
| 01.12.2020 | 9,25 | 9,25 | 8,89 | 8,89 | -1,88% | - |
| 30.11.2020 | 8,96 | 9,12 | 7,61 | 9,06 | 3,54% | - |
| 27.11.2020 | 8,75 | 8,90 | 8,67 | 8,75 | -1,46% | - |
| 25.11.2020 | 8,89 | 8,89 | 8,88 | 8,88 | 1,31% | - |
| 24.11.2020 | 8,59 | 8,83 | 8,52 | 8,77 | 4,66% | - |
| 23.11.2020 | 8,48 | 8,57 | 8,28 | 8,38 | 1,76% | - |
| 20.11.2020 | 8,46 | 8,51 | 8,20 | 8,23 | -5,40% | - |
| 19.11.2020 | 8,36 | 8,74 | 8,32 | 8,70 | 5,97% | - |
| 18.11.2020 | 8,62 | 8,71 | 8,18 | 8,21 | 2,18% | - |
| 17.11.2020 | 8,04 | 8,04 | 8,04 | 8,04 | 1,39% | - |
| 16.11.2020 | 7,70 | 8,06 | 7,65 | 7,93 | 9,54% | - |
| 13.11.2020 | 7,28 | 7,28 | 7,11 | 7,24 | 3,28% | - |
| 12.11.2020 | 7,66 | 7,68 | 6,91 | 7,01 | -7,10% | - |
| 11.11.2020 | 7,55 | 7,55 | 7,54 | 7,54 | -2,65% | - |
| 10.11.2020 | 7,89 | 8,09 | 7,73 | 7,75 | -1,02% | - |
| 09.11.2020 | 7,59 | 7,97 | 7,50 | 7,83 | 20,11% | - |
| 06.11.2020 | 6,87 | 6,87 | 6,09 | 6,52 | 3,00% | - |
| 05.11.2020 | 5,86 | 6,33 | 5,86 | 6,33 | 13,96% | - |
| 04.11.2020 | 5,46 | 5,68 | 5,42 | 5,55 | 2,30% | - |
| 03.11.2020 | 5,66 | 5,70 | 5,38 | 5,43 | -0,37% | - |
| 02.11.2020 | 5,46 | 5,50 | 5,38 | 5,45 | -0,37% | - |
| 30.10.2020 | 5,60 | 5,60 | 5,38 | 5,47 | -5,86% | - |
| 29.10.2020 | 5,70 | 5,92 | 5,65 | 5,81 | -1,53% | - |
| 28.10.2020 | 6,13 | 6,18 | 5,88 | 5,90 | -9,79% | - |
| 27.10.2020 | 6,54 | 6,54 | 6,54 | 6,54 | -3,19% | - |
| 26.10.2020 | 6,85 | 6,85 | 6,67 | 6,75 | -4,46% | - |
| 23.10.2020 | 7,03 | 7,11 | 6,97 | 7,07 | -0,14% | - |
| 22.10.2020 | 7,07 | 7,11 | 6,99 | 7,08 | 2,31% | - |
| 21.10.2020 | 7,01 | 7,04 | 6,90 | 6,92 | -1,78% | - |
| 20.10.2020 | 7,25 | 7,30 | 6,99 | 7,04 | -1,74% | - |
| 19.10.2020 | 7,21 | 7,37 | 7,10 | 7,17 | 5,45% | - |
| 16.10.2020 | 6,83 | 6,89 | 6,77 | 6,80 | -3,21% | - |
| 15.10.2020 | 6,87 | 7,08 | 6,81 | 7,02 | -0,21% | - |
| 14.10.2020 | 7,21 | 7,23 | 7,01 | 7,04 | 1,74% | - |
| 13.10.2020 | 6,81 | 6,94 | 0,00 | 6,92 | -3,15% | - |
| 12.10.2020 | 6,87 | 7,27 | 6,86 | 7,14 | 2,07% | - |
| 09.10.2020 | 6,99 | 7,19 | 6,94 | 7,00 | 4,64% | - |
| 08.10.2020 | 6,56 | 6,69 | 6,51 | 6,69 | 2,37% | - |
| 07.10.2020 | 6,62 | 6,70 | 6,48 | 6,53 | -3,90% | - |
| 06.10.2020 | 6,84 | 7,06 | 6,77 | 6,80 | 6,92% | - |
| 05.10.2020 | 6,22 | 6,42 | 6,22 | 6,36 | 2,33% | - |