Gol Linhas Aéreas Inteligentes S.A. (BVMF:GOLL54)
Brazil · Delayed Price · Currency is BRL 6.55
+6.54 (99,747.56%)
At close: Sep 16, 2025
BVMF:GOLL54 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.67 | 6.90 | 6.47 | 6.55 | - | 99.00% | 505,598,000 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -1.49% | 256,940,000 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -1.47% | 410,059,000 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9.68% | 712,697,000 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 325,299,000 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -6.06% | 600,585,000 |
| Sep 9, 2025 | 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 | - | 16.39% | 2,039,067,000 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8.93% | 538,506,000 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -3.45% | 358,907,000 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -1.69% | 341,522,000 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3.51% | 479,870,000 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11.76% | 612,253,000 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -1.92% | 308,146,000 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 217,262,000 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -1.89% | 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 |