| 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 (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 5.430 | 5.440 | 5.270 | 5.300 | 734,008 | -0.10(-1.85%) |
| Apr 27, 2012 | 5.540 | 5.570 | 5.370 | 5.400 | 943,134 | -0.10(-1.82%) |
| Apr 26, 2012 | 5.340 | 5.510 | 5.210 | 5.500 | 1,502,764 | +0.11(+2.04%) |
| Apr 25, 2012 | 5.510 | 5.540 | 5.310 | 5.390 | 783,331 | -0.04(-0.74%) |
| Apr 24, 2012 | 5.340 | 5.480 | 5.290 | 5.430 | 1,498,630 | +0.23(+4.42%) |
| Apr 23, 2012 | 5.360 | 5.360 | 5.170 | 5.200 | 1,300,386 | -0.29(-5.28%) |
| Apr 20, 2012 | 5.580 | 5.590 | 5.450 | 5.490 | 1,061,814 | -0.02(-0.36%) |
| Apr 19, 2012 | 5.660 | 5.710 | 5.460 | 5.510 | 1,188,483 | -0.08(-1.43%) |
| Apr 18, 2012 | 5.880 | 5.930 | 5.590 | 5.590 | 2,544,225 | -0.46(-7.60%) |
| Apr 17, 2012 | 5.930 | 6.130 | 5.900 | 6.050 | 3,117,161 | +0.48(+8.62%) |
| Apr 16, 2012 | 5.760 | 5.810 | 5.550 | 5.570 | 1,439,583 | -0.21(-3.63%) |
| Apr 13, 2012 | 6.000 | 6.030 | 5.740 | 5.780 | 823,799 | -0.20(-3.34%) |
| Apr 12, 2012 | 5.950 | 6.020 | 5.900 | 5.980 | 885,984 | +0.10(+1.70%) |
| Apr 11, 2012 | 6.110 | 6.140 | 5.860 | 5.880 | 1,318,930 | -0.18(-2.97%) |
| Apr 10, 2012 | 6.100 | 6.180 | 6.030 | 6.060 | 3,450,002 | -0.04(-0.66%) |
| Apr 09, 2012 | 6.090 | 6.160 | 6.040 | 6.100 | 1,162,326 | -0.09(-1.45%) |
| Apr 05, 2012 | 6.250 | 6.310 | 6.130 | 6.190 | 1,344,289 | -0.08(-1.28%) |
| Apr 04, 2012 | 6.250 | 6.360 | 6.210 | 6.270 | 1,872,614 | -0.25(-3.83%) |
| Apr 03, 2012 | 6.630 | 6.680 | 6.455 | 6.520 | 1,828,477 | -0.10(-1.51%) |
| Apr 02, 2012 | 6.730 | 6.790 | 6.600 | 6.620 | 3,390,389 | -0.11(-1.63%) |
| Mar 30, 2012 | 6.860 | 6.890 | 6.680 | 6.730 | 1,251,109 | -0.05(-0.74%) |
| Mar 29, 2012 | 6.780 | 6.820 | 6.650 | 6.780 | 2,539,279 | -0.03(-0.44%) |
| Mar 28, 2012 | 7.230 | 7.240 | 6.780 | 6.810 | 5,475,353 | -0.47(-6.46%) |
| Mar 27, 2012 | 7.080 | 7.330 | 7.050 | 7.280 | 1,608,812 | +0.15(+2.10%) |
| Mar 26, 2012 | 7.310 | 7.330 | 7.070 | 7.130 | 2,222,002 | -0.30(-4.04%) |
| Mar 23, 2012 | 7.540 | 7.580 | 7.390 | 7.430 | 591,113 | -0.02(-0.27%) |
| Mar 22, 2012 | 7.640 | 7.780 | 7.410 | 7.450 | 1,567,555 | -0.27(-3.50%) |
| Mar 21, 2012 | 7.950 | 8.000 | 7.720 | 7.720 | 2,328,800 | -0.28(-3.50%) |
| Mar 20, 2012 | 8.010 | 8.060 | 7.890 | 8.000 | 1,381,450 | -0.13(-1.60%) |
| Mar 19, 2012 | 8.160 | 8.220 | 8.020 | 8.130 | 1,190,069 | -0.02(-0.25%) |
| Mar 16, 2012 | 8.490 | 8.590 | 8.130 | 8.150 | 1,390,116 | -0.31(-3.66%) |
| Mar 15, 2012 | 8.260 | 8.510 | 8.180 | 8.460 | 1,375,250 | +0.25(+3.05%) |
| Mar 14, 2012 | 8.370 | 8.370 | 8.145 | 8.210 | 1,141,918 | -0.13(-1.56%) |
| Mar 13, 2012 | 8.030 | 8.340 | 7.990 | 8.340 | 809,528 | +0.43(+5.44%) |
| Mar 12, 2012 | 8.100 | 8.170 | 7.830 | 7.910 | 1,124,517 | -0.20(-2.47%) |
| Mar 09, 2012 | 8.370 | 8.470 | 8.110 | 8.110 | 1,420,845 | -0.33(-3.91%) |
| Mar 08, 2012 | 8.260 | 8.440 | 8.210 | 8.440 | 1,436,134 | +0.43(+5.37%) |
| Mar 07, 2012 | 8.060 | 8.080 | 7.855 | 8.010 | 1,035,067 | -0.06(-0.74%) |
| Mar 06, 2012 | 8.080 | 8.110 | 7.875 | 8.070 | 815,290 | -0.26(-3.12%) |
| Mar 05, 2012 | 8.590 | 8.640 | 8.330 | 8.330 | 765,089 | -0.09(-1.07%) |
| Mar 02, 2012 | 8.520 | 8.610 | 8.340 | 8.420 | 1,069,517 | -0.09(-1.06%) |
| Mar 01, 2012 | 8.680 | 8.780 | 8.450 | 8.510 | 1,426,694 | -0.28(-3.19%) |
| Feb 29, 2012 | 9.090 | 9.210 | 8.760 | 8.790 | 1,401,316 | -0.25(-2.77%) |
| Feb 28, 2012 | 8.560 | 9.140 | 8.510 | 9.040 | 1,882,002 | +0.56(+6.60%) |
| Feb 27, 2012 | 8.330 | 8.520 | 8.250 | 8.480 | 1,262,737 | +0.05(+0.59%) |
| Feb 24, 2012 | 8.560 | 8.700 | 8.400 | 8.430 | 1,521,072 | -0.07(-0.82%) |
| Feb 23, 2012 | 8.690 | 8.780 | 8.420 | 8.500 | 1,395,335 | -0.12(-1.39%) |
| Feb 22, 2012 | 8.350 | 8.810 | 8.350 | 8.620 | 1,778,021 | +0.18(+2.13%) |
| Feb 21, 2012 | 8.790 | 8.820 | 8.280 | 8.440 | 702,204 | -0.41(-4.63%) |
| Feb 17, 2012 | 8.540 | 8.850 | 8.480 | 8.850 | 1,540,790 | +0.32(+3.75%) |
| Feb 16, 2012 | 8.110 | 8.570 | 8.080 | 8.530 | 1,115,588 | +0.20(+2.40%) |
| Feb 15, 2012 | 8.410 | 8.510 | 8.270 | 8.330 | 1,337,754 | -0.07(-0.83%) |
| Feb 14, 2012 | 8.120 | 8.460 | 8.010 | 8.400 | 2,965,684 | +0.39(+4.87%) |
| Feb 13, 2012 | 7.510 | 8.050 | 7.470 | 8.010 | 2,998,898 | +0.73(+10.03%) |
| Feb 10, 2012 | 7.260 | 7.360 | 7.200 | 7.280 | 1,141,580 | -0.19(-2.54%) |
| Feb 09, 2012 | 7.370 | 7.510 | 7.320 | 7.470 | 956,157 | +0.12(+1.63%) |
| Feb 08, 2012 | 7.570 | 7.660 | 7.300 | 7.350 | 1,330,240 | -0.24(-3.16%) |
| Feb 07, 2012 | 7.410 | 7.599 | 7.340 | 7.590 | 1,865,667 | +0.18(+2.43%) |
| Feb 06, 2012 | 7.450 | 7.490 | 7.360 | 7.410 | 927,634 | -0.23(-3.01%) |
| Feb 03, 2012 | 7.720 | 7.800 | 7.590 | 7.640 | 2,094,055 | +0.17(+2.28%) |
| Feb 02, 2012 | 7.010 | 7.570 | 7.000 | 7.470 | 2,444,750 | +0.44(+6.26%) |
