Gol Linhas Aéreas Inteligentes S.A. (BVMF:GOLL54)
Brazil · Delayed Price · Currency is BRL 0.0066
0.00 (0.31%)
At close: Aug 1, 2025, 4:55 PM GMT-3
BVMF:GOLL54 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.74 | 7.04 | 6.57 | 6.57 | - | 99.00% | 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 |
| Jun 18, 2025 | 0.16 | 0.25 | 0.16 | 0.23 | - | 45.57% | 18,470,000 |
| Jun 17, 2025 | 0.20 | 0.21 | 0.15 | 0.16 | - | -24.87% | 18,788,000 |
| Jun 16, 2025 | 0.48 | 0.48 | 0.21 | 0.21 | - | -70.00% | 26,948,000 |
| Jun 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -98.65% | 9,074,000 |
| Jun 12, 2025 | 10.29 | 52.01 | 10.27 | 52.01 | - | 6.00% | 23,871,000 |