Gol Linhas Aéreas Inteligentes S.A. (BVMF:GOLL54)
Brazil · Delayed Price · Currency is BRL 10.22
+0.02 (0.20%)
Jan 23, 2026, 11:23 AM GMT-3
BVMF:GOLL54 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 52,340,000 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.99% | 58,322,000 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 148,323,000 |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 79,494,000 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 106,663,000 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 114,778,000 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.01% | 153,601,000 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.02% | 474,966,000 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 55.56% | 791,224,000 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.61% | 96,399,000 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 76,517,000 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 899,619,000 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,013,000 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.64% | 72,562,000 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.61% | 14,424,000 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 58,448,000 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 48,728,000 |
| Dec 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 64,893,000 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.64% | 47,673,000 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 64,990,000 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 71,487,000 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 188,766,000 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 59,117,000 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.69% | 143,030,000 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.72% | 96,887,000 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.75% | 121,253,000 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.55% | 134,353,000 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.92% | 163,825,000 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -1.92% | 96,563,000 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 69,491,000 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 65,566,000 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.96% | 39,633,000 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 34,823,000 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.96% | 28,355,000 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 39,583,000 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 123,474,000 |
| Nov 27, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 6.12% | 96,129,000 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -3.92% | 83,880,000 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 45,574,000 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | -3.85% | 76,116,000 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 109,259,000 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,734,000 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.89% | 21,005,000 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 52,610,000 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.64% | 86,024,000 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 93,509,000 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.24% | 490,863,000 |
| Nov 11, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 2.08% | 57,310,000 |
| Nov 10, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34,532,000 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.04% | 93,146,000 |