Gol Linhas Aéreas Inteligentes S.A. (BVMF:GOLL54)
Brazil · Delayed Price · Currency is BRL 5.26
+0.04 (0.77%)
Last updated: Aug 28, 2025, 1:45 PM GMT-3
BVMF:GOLL54 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | - | 1.72% | - |
| Aug 27, 2025 | 5.27 | 5.42 | 5.19 | 5.22 | - | 98.00% | 266,029,000 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6.00% | 372,056,000 |
| Aug 25, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | - | - | 538,029,000 |
| Aug 22, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | - | 4.17% | 639,435,000 |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9.09% | 328,433,000 |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | - | -6.38% | 306,474,000 |
| Aug 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | - | - | 275,874,000 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | - | -4.08% | 776,366,000 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | - | -5.77% | 575,347,000 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 392,173,000 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -1.89% | 524,667,000 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1.92% | 789,590,000 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -3.70% | 326,186,400 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -8.47% | 1,554,934,000 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -3.28% | 2,565,719,000 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3.39% | 2,433,736,000 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -6.35% | 1,990,048,000 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -4.55% | 1,628,737,000 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 421,389,000 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 290,813,000 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1.54% | 365,569,000 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 596,017,000 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -4.41% | 1,336,732,000 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -15.00% | 1,749,828,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6.67% | 1,980,619,000 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | - | 63.04% | 2,843,852,000 |
| Jul 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15.00% | 1,114,717,000 |
| Jul 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11.11% | 1,872,317,000 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | - | -34.55% | 2,234,907,000 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -41.49% | 2,006,766,000 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -2.08% | 429,009,000 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -61.60% | 1,005,884,000 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | - | -37.97% | 149,508,000 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -19.40% | 61,557,000 |
| Jul 10, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | - | -16.67% | 85,043,000 |
| Jul 9, 2025 | 0.10 | 0.10 | 0.05 | 0.06 | - | -37.82% | 104,492,000 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | - | -29.30% | 31,603,000 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -9.78% | 12,219,000 |
| Jul 4, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -8.30% | 9,839,000 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 3.13% | 15,775,000 |
| Jul 2, 2025 | 0.16 | 0.19 | 0.15 | 0.16 | - | -6.98% | 18,645,000 |
| Jul 1, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | - | 21.13% | 22,884,000 |
| Jun 30, 2025 | 0.15 | 0.18 | 0.13 | 0.14 | - | 20.34% | 32,074,000 |
| Jun 27, 2025 | 0.07 | 0.15 | 0.07 | 0.12 | - | 87.30% | 53,653,000 |
| Jun 26, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -32.98% | 33,985,000 |
| Jun 25, 2025 | 0.14 | 0.15 | 0.09 | 0.09 | - | -32.86% | 28,361,000 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -6.67% | 10,789,000 |
| Jun 23, 2025 | 0.16 | 0.19 | 0.15 | 0.15 | - | -7.52% | 16,204,000 |
| Jun 20, 2025 | 0.25 | 0.27 | 0.16 | 0.16 | - | -29.48% | 19,198,000 |