Gol Linhas Aéreas Inteligentes S.A. (BVMF:GOLL54)
Brazil · Delayed Price · Currency is BRL 4.990
+4.985 (97,551.67%)
At close: Oct 8, 2025
BVMF:GOLL54 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.00% | 100,499,000 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.96% | 66,238,000 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 149,069,000 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 108,489,000 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.45% | 139,421,000 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 53,675,000 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.51% | 127,646,000 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 96,172,000 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 127,525,000 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 269,460,000 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 419,579,000 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.39% | 249,962,000 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 230,911,000 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 275,021,000 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.67% | 253,284,000 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | 252,094,000 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.03% | 211,102,000 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 505,598,000 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.49% | 256,940,000 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.47% | 410,059,000 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.68% | 712,697,000 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 325,299,000 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.06% | 600,585,000 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.04% | 1,206,490,000 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.39% | 2,039,067,000 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.93% | 538,506,000 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | 358,907,000 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.69% | 341,522,000 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.51% | 479,870,000 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.76% | 612,253,000 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 308,146,000 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 217,262,000 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.89% | 266,029,000 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.00% | 372,056,000 |
| Aug 25, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 538,029,000 |
| Aug 22, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 4.17% | 639,435,000 |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 328,433,000 |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.38% | 306,474,000 |
| Aug 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 275,874,000 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -4.08% | 776,366,000 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -5.77% | 575,347,000 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 392,173,000 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.89% | 524,667,000 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.92% | 789,590,000 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 326,186,400 |
| Aug 8, 2025 | 0.01 | 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 | 0.01 | -3.28% | 2,565,719,000 |
| Aug 6, 2025 | 0.01 | 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 | 0.01 | -6.35% | 1,990,048,000 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 1,628,737,000 |