| GOL Linhas Aereas Inteligentes S.A. ADS | (NY: GOL) |
|
USD
|
|
Streaming Delayed 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%) |
| Nov 01, 2012 | 4.980 | 5.020 | 4.910 | 4.940 | 1,097,846 | -0.05(-1.00%) |
| Oct 31, 2012 | 4.990 | 5.070 | 4.970 | 4.990 | 784,373 | +0.01(+0.20%) |
| Oct 26, 2012 | 4.980 | 4.980 | 4.980 | 0 | -0.19(-3.68%) | |
| Oct 25, 2012 | 5.250 | 5.260 | 5.140 | 5.170 | 716,098 | +0.06(+1.17%) |
| Oct 24, 2012 | 5.300 | 5.360 | 5.110 | 5.110 | 1,007,109 | -0.26(-4.84%) |
| Oct 23, 2012 | 5.260 | 5.390 | 5.230 | 5.370 | 978,821 | +0.12(+2.29%) |
| Oct 19, 2012 | 5.330 | 5.330 | 5.190 | 5.250 | 831,388 | -0.10(-1.87%) |
| Oct 18, 2012 | 5.330 | 5.410 | 5.290 | 5.350 | 883,914 | +0.01(+0.19%) |
| Oct 17, 2012 | 5.120 | 5.400 | 5.100 | 5.340 | 1,031,251 | +0.18(+3.49%) |
| Oct 16, 2012 | 5.290 | 5.290 | 5.120 | 5.160 | 1,369,703 | -0.13(-2.46%) |
| Oct 15, 2012 | 5.150 | 5.340 | 5.130 | 5.290 | 702,244 | +0.09(+1.73%) |
| Oct 12, 2012 | 5.270 | 5.320 | 5.120 | 5.200 | 381,349 | +0.07(+1.36%) |
| Oct 11, 2012 | 5.370 | 5.390 | 5.110 | 5.130 | 1,762,317 | -0.20(-3.75%) |
| Oct 10, 2012 | 5.550 | 5.560 | 5.260 | 5.330 | 1,168,409 | -0.17(-3.09%) |
| Oct 09, 2012 | 5.600 | 5.630 | 5.450 | 5.500 | 1,046,138 | -0.15(-2.65%) |
| Oct 08, 2012 | 5.530 | 5.730 | 5.470 | 5.650 | 997,703 | +0.09(+1.62%) |
| Oct 06, 2012 | 5.790 | 5.790 | 5.490 | 5.560 | 945,114 | +0.00(+0.00%) |
| Oct 05, 2012 | 5.790 | 5.790 | 5.490 | 5.560 | 945,114 | -0.10(-1.77%) |
| Oct 04, 2012 | 5.810 | 5.890 | 5.585 | 5.660 | 1,073,950 | -0.20(-3.41%) |
| Oct 03, 2012 | 5.740 | 5.920 | 5.690 | 5.860 | 1,184,802 | +0.23(+4.09%) |
| Oct 02, 2012 | 5.800 | 5.800 | 5.620 | 5.630 | 2,063,314 | -0.66(-10.49%) |
| Oct 01, 2012 | 5.570 | 6.350 | 5.570 | 6.290 | 2,903,932 | +0.55(+9.58%) |
| Sep 28, 2012 | 5.750 | 5.820 | 5.640 | 5.740 | 1,375,898 | -0.05(-0.86%) |
| Sep 27, 2012 | 5.810 | 5.865 | 5.650 | 5.790 | 1,160,936 | +0.01(+0.17%) |
| Sep 26, 2012 | 5.780 | 5.850 | 5.580 | 5.780 | 1,154,748 | +0.00(+0.00%) |
| Sep 25, 2012 | 5.900 | 5.980 | 5.740 | 5.780 | 1,373,937 | -0.16(-2.69%) |
| Sep 24, 2012 | 5.710 | 5.940 | 5.620 | 5.940 | 2,644,173 | +0.35(+6.26%) |
| Sep 21, 2012 | 5.630 | 5.660 | 5.480 | 5.590 | 2,584,260 | -0.01(-0.18%) |
| Sep 20, 2012 | 5.580 | 5.620 | 5.530 | 5.600 | 1,227,187 | +0.04(+0.72%) |
| Sep 19, 2012 | 5.520 | 5.650 | 5.470 | 5.560 | 954,730 | +0.17(+3.15%) |
| Sep 18, 2012 | 5.410 | 5.415 | 5.180 | 5.390 | 2,026,115 | -0.03(-0.55%) |
| Sep 17, 2012 | 5.630 | 5.670 | 5.320 | 5.420 | 1,107,584 | -0.18(-3.21%) |
| Sep 14, 2012 | 5.570 | 5.750 | 5.525 | 5.600 | 2,175,226 | +0.01(+0.18%) |
| Sep 13, 2012 | 5.380 | 5.710 | 5.260 | 5.590 | 2,690,118 | +0.23(+4.29%) |
| Sep 12, 2012 | 5.200 | 5.410 | 5.130 | 5.360 | 1,492,317 | +0.23(+4.48%) |
| Sep 11, 2012 | 5.020 | 5.160 | 5.000 | 5.130 | 1,490,661 | +0.17(+3.43%) |
| Sep 10, 2012 | 5.040 | 5.200 | 4.860 | 4.960 | 2,487,842 | +0.01(+0.20%) |
| Sep 07, 2012 | 4.780 | 5.000 | 4.660 | 4.950 | 1,927,076 | +0.33(+7.14%) |
| Sep 06, 2012 | 4.530 | 4.660 | 4.490 | 4.620 | 1,435,590 | +0.13(+2.90%) |
| Sep 05, 2012 | 4.600 | 4.620 | 4.370 | 4.490 | 898,656 | -0.03(-0.66%) |
