| GOL Linhas Aereas Inteligentes S.A. ADS | (NY: GOL) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2011 | 7.500 | 7.670 | 7.413 | 7.580 | 1,427,921 | +0.66(+9.54%) |
| Nov 29, 2011 | 7.020 | 7.090 | 6.840 | 6.920 | 1,027,756 | -0.04(-0.57%) |
| Nov 28, 2011 | 7.060 | 7.090 | 6.860 | 6.960 | 1,879,748 | +0.37(+5.61%) |
| Nov 25, 2011 | 6.710 | 6.890 | 6.560 | 6.590 | 909,563 | -0.15(-2.23%) |
| Nov 23, 2011 | 7.020 | 7.020 | 6.730 | 6.740 | 653,727 | -0.43(-6.00%) |
| Nov 22, 2011 | 7.290 | 7.435 | 7.140 | 7.170 | 1,219,237 | -0.12(-1.65%) |
| Nov 21, 2011 | 7.180 | 7.355 | 7.100 | 7.290 | 1,186,929 | -0.19(-2.54%) |
| Nov 18, 2011 | 7.560 | 7.610 | 7.450 | 7.480 | 780,713 | -0.07(-0.93%) |
| Nov 17, 2011 | 7.830 | 7.880 | 7.480 | 7.550 | 1,588,955 | -0.29(-3.70%) |
| Nov 16, 2011 | 7.990 | 8.100 | 7.810 | 7.840 | 740,387 | -0.30(-3.69%) |
| Nov 15, 2011 | 8.130 | 8.190 | 7.960 | 8.140 | 426,659 | +0.06(+0.74%) |
| Nov 14, 2011 | 8.150 | 8.300 | 8.040 | 8.080 | 1,263,068 | -0.07(-0.86%) |
| Nov 11, 2011 | 7.750 | 8.165 | 7.730 | 8.150 | 1,123,533 | +0.33(+4.22%) |
| Nov 10, 2011 | 8.110 | 8.112 | 7.750 | 7.820 | 1,123,052 | -0.06(-0.76%) |
| Nov 09, 2011 | 8.130 | 8.140 | 7.820 | 7.880 | 1,173,682 | -0.56(-6.64%) |
| Nov 08, 2011 | 8.330 | 8.455 | 8.160 | 8.440 | 1,219,666 | +0.19(+2.30%) |
| Nov 07, 2011 | 8.600 | 8.680 | 8.210 | 8.250 | 1,379,434 | -0.31(-3.62%) |
| Nov 04, 2011 | 8.480 | 8.640 | 8.430 | 8.560 | 1,767,019 | +0.04(+0.47%) |
| Nov 03, 2011 | 8.050 | 8.520 | 8.015 | 8.520 | 3,232,332 | +0.71(+9.09%) |
| Nov 02, 2011 | 7.900 | 8.130 | 7.780 | 7.810 | 2,005,330 | +0.21(+2.76%) |
| Nov 01, 2011 | 7.500 | 7.860 | 7.440 | 7.600 | 1,514,797 | -0.42(-5.24%) |
| Oct 31, 2011 | 8.180 | 8.240 | 8.010 | 8.020 | 1,659,881 | -0.41(-4.86%) |
| Oct 28, 2011 | 8.190 | 8.510 | 8.190 | 8.430 | 1,464,936 | +0.13(+1.57%) |
| Oct 27, 2011 | 8.140 | 8.390 | 7.940 | 8.300 | 3,166,608 | +0.70(+9.21%) |
| Oct 26, 2011 | 7.800 | 7.810 | 7.482 | 7.600 | 1,890,549 | +0.05(+0.66%) |
| Oct 25, 2011 | 7.850 | 7.850 | 7.510 | 7.550 | 1,245,984 | -0.31(-3.94%) |
| Oct 24, 2011 | 7.340 | 7.900 | 7.330 | 7.860 | 1,208,763 | +0.52(+7.08%) |
| Oct 21, 2011 | 7.200 | 7.380 | 7.190 | 7.340 | 1,024,118 | +0.23(+3.23%) |
| Oct 20, 2011 | 7.230 | 7.410 | 6.950 | 7.110 | 1,891,520 | -0.18(-2.47%) |
| Oct 19, 2011 | 7.190 | 7.370 | 7.160 | 7.290 | 1,517,543 | +0.02(+0.28%) |
| Oct 18, 2011 | 6.890 | 7.300 | 6.820 | 7.270 | 1,216,070 | +0.39(+5.67%) |
| Oct 17, 2011 | 7.120 | 7.150 | 6.850 | 6.880 | 1,161,649 | -0.36(-4.97%) |
| Oct 14, 2011 | 7.230 | 7.350 | 7.110 | 7.240 | 1,895,573 | +0.07(+0.98%) |
| Oct 13, 2011 | 7.070 | 7.180 | 6.805 | 7.170 | 3,871,764 | +0.17(+2.43%) |
| Oct 12, 2011 | 7.320 | 7.380 | 6.970 | 7.000 | 3,044,057 | -0.26(-3.58%) |
| Oct 11, 2011 | 6.840 | 7.270 | 6.790 | 7.260 | 4,332,705 | +0.33(+4.76%) |
| Oct 10, 2011 | 6.610 | 6.930 | 6.610 | 6.930 | 2,118,522 | +0.54(+8.45%) |
| Oct 07, 2011 | 6.550 | 6.630 | 6.180 | 6.390 | 3,486,611 | -0.04(-0.62%) |
| Oct 06, 2011 | 6.020 | 6.460 | 6.020 | 6.430 | 3,551,092 | +0.65(+11.25%) |
| Oct 05, 2011 | 5.640 | 5.820 | 5.550 | 5.780 | 1,161,284 | +0.19(+3.40%) |
| Oct 04, 2011 | 5.140 | 5.630 | 5.030 | 5.590 | 2,373,957 | +0.41(+7.92%) |
| Oct 03, 2011 | 5.580 | 5.650 | 5.150 | 5.180 | 2,621,473 | -0.38(-6.83%) |
| Sep 30, 2011 | 5.730 | 5.770 | 5.550 | 5.560 | 2,394,750 | -0.34(-5.76%) |
| Sep 29, 2011 | 6.230 | 6.290 | 5.810 | 5.900 | 1,588,864 | -0.25(-4.07%) |
| Sep 28, 2011 | 6.410 | 6.510 | 6.130 | 6.150 | 1,187,003 | -0.30(-4.65%) |
| Sep 27, 2011 | 6.600 | 6.670 | 6.410 | 6.450 | 1,545,519 | -0.01(-0.15%) |
| Sep 26, 2011 | 6.270 | 6.460 | 5.990 | 6.460 | 2,310,902 | +0.28(+4.53%) |
| Sep 23, 2011 | 5.970 | 6.210 | 5.910 | 6.180 | 1,096,445 | +0.19(+3.17%) |
| Sep 22, 2011 | 6.200 | 6.310 | 5.880 | 5.990 | 2,824,868 | -0.61(-9.24%) |
| Sep 21, 2011 | 6.820 | 7.070 | 6.580 | 6.600 | 2,259,604 | -0.22(-3.23%) |
| Sep 20, 2011 | 7.180 | 7.200 | 6.800 | 6.820 | 2,488,212 | -0.38(-5.28%) |
| Sep 19, 2011 | 7.360 | 7.400 | 7.200 | 7.200 | 1,652,603 | -0.43(-5.64%) |
| Sep 16, 2011 | 7.630 | 7.640 | 7.400 | 7.630 | 2,920,867 | +0.08(+1.06%) |
| Sep 15, 2011 | 7.730 | 7.790 | 7.510 | 7.550 | 1,677,320 | +0.07(+0.94%) |
| Sep 14, 2011 | 7.410 | 7.585 | 7.230 | 7.480 | 1,451,380 | +0.18(+2.47%) |
| Sep 13, 2011 | 7.210 | 7.360 | 7.080 | 7.300 | 2,649,492 | +0.15(+2.10%) |
| Sep 12, 2011 | 6.980 | 7.230 | 6.940 | 7.150 | 2,090,708 | -0.07(-0.97%) |
| Sep 09, 2011 | 7.440 | 7.450 | 7.150 | 7.220 | 1,306,969 | -0.21(-2.83%) |
| Sep 08, 2011 | 7.550 | 7.600 | 7.380 | 7.430 | 995,800 | -0.16(-2.11%) |
| Sep 07, 2011 | 7.490 | 7.720 | 7.440 | 7.590 | 923,718 | +0.25(+3.41%) |
| Sep 06, 2011 | 6.870 | 7.340 | 6.870 | 7.340 | 2,008,679 | -0.10(-1.34%) |
| Sep 02, 2011 | 7.570 | 7.700 | 7.430 | 7.440 | 2,391,615 | -0.34(-4.37%) |
