| 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, 2012 | 4.750 | 4.900 | 4.730 | 4.810 | 833,775 | -0.04(-0.82%) |
| Nov 29, 2012 | 4.660 | 4.890 | 4.600 | 4.850 | 673,868 | +0.19(+4.08%) |
| Nov 28, 2012 | 4.450 | 4.700 | 4.390 | 4.660 | 1,158,248 | +0.08(+1.75%) |
| Nov 27, 2012 | 4.600 | 4.685 | 4.530 | 4.580 | 676,917 | +0.05(+1.10%) |
| Nov 26, 2012 | 4.550 | 4.580 | 4.500 | 4.530 | 406,819 | -0.16(-3.41%) |
| Nov 24, 2012 | 4.630 | 4.700 | 4.610 | 4.690 | 185,758 | +0.00(+0.00%) |
| Nov 23, 2012 | 4.630 | 4.700 | 4.610 | 4.690 | 185,758 | +0.15(+3.30%) |
| Nov 21, 2012 | 4.660 | 4.690 | 4.530 | 4.540 | 762,385 | -0.23(-4.82%) |
| Nov 20, 2012 | 4.570 | 4.790 | 4.560 | 4.770 | 454,630 | +0.14(+3.02%) |
| Nov 19, 2012 | 4.730 | 4.740 | 4.570 | 4.630 | 470,339 | +0.00(+0.00%) |
| Nov 16, 2012 | 4.870 | 4.920 | 4.590 | 4.630 | 785,526 | -0.20(-4.14%) |
| Nov 15, 2012 | 4.750 | 4.870 | 4.750 | 4.830 | 354,602 | -0.03(-0.62%) |
| Nov 14, 2012 | 5.000 | 5.010 | 4.860 | 4.860 | 594,330 | +0.02(+0.41%) |
| Nov 13, 2012 | 4.900 | 5.000 | 4.825 | 4.840 | 857,646 | -0.13(-2.62%) |
| Nov 12, 2012 | 5.070 | 5.110 | 4.950 | 4.970 | 884,631 | -0.12(-2.36%) |
| Nov 09, 2012 | 5.140 | 5.240 | 5.045 | 5.090 | 1,242,725 | -0.06(-1.17%) |
| Nov 08, 2012 | 5.250 | 5.350 | 5.110 | 5.150 | 1,200,604 | -0.09(-1.72%) |
| Nov 07, 2012 | 5.130 | 5.310 | 5.110 | 5.240 | 1,402,406 | -0.08(-1.50%) |
| Nov 06, 2012 | 5.240 | 5.370 | 5.200 | 5.320 | 1,006,876 | +0.11(+2.11%) |
| Nov 05, 2012 | 5.010 | 5.240 | 4.970 | 5.210 | 1,357,004 | +0.36(+7.42%) |
| Nov 02, 2012 | 5.030 | 5.030 | 4.800 | 4.850 | 518,445 | -0.09(-1.82%) |
