| 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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 04, 2012 | 4.670 | 4.700 | 4.440 | 4.520 | 2,293,730 | -0.28(-5.83%) |
| Aug 31, 2012 | 4.700 | 4.881 | 4.700 | 4.800 | 1,588,637 | +0.10(+2.13%) |
| Aug 30, 2012 | 4.700 | 4.790 | 4.630 | 4.700 | 1,293,002 | -0.05(-1.05%) |
| Aug 29, 2012 | 4.940 | 4.950 | 4.710 | 4.750 | 1,370,930 | -0.33(-6.50%) |
| Aug 27, 2012 | 4.930 | 5.080 | 4.882 | 5.080 | 1,100,158 | +0.02(+0.40%) |
| Aug 24, 2012 | 5.070 | 5.140 | 4.915 | 5.060 | 939,220 | +0.03(+0.60%) |
| Aug 23, 2012 | 5.240 | 5.280 | 4.950 | 5.030 | 1,301,631 | -0.23(-4.37%) |
| Aug 22, 2012 | 5.070 | 5.370 | 5.020 | 5.260 | 1,634,013 | +0.26(+5.20%) |
| Aug 21, 2012 | 5.020 | 5.080 | 5.000 | 5.000 | 994,960 | +0.04(+0.81%) |
| Aug 20, 2012 | 4.900 | 5.010 | 4.880 | 4.960 | 1,195,670 | +0.15(+3.12%) |
| Aug 17, 2012 | 5.080 | 5.120 | 4.810 | 4.810 | 3,240,464 | -0.25(-4.94%) |
| Aug 16, 2012 | 4.900 | 5.130 | 4.800 | 5.060 | 1,032,557 | +0.22(+4.55%) |
| Aug 15, 2012 | 4.760 | 4.930 | 4.670 | 4.840 | 1,083,517 | +0.08(+1.68%) |
| Aug 14, 2012 | 5.230 | 5.330 | 4.680 | 4.760 | 5,076,829 | -0.69(-12.66%) |
| Aug 13, 2012 | 5.290 | 5.460 | 5.240 | 5.450 | 1,147,274 | +0.10(+1.87%) |
| Aug 11, 2012 | 5.320 | 5.400 | 5.150 | 5.350 | 1,913,057 | +0.00(+0.00%) |
| Aug 10, 2012 | 5.320 | 5.400 | 5.150 | 5.350 | 1,913,057 | +0.12(+2.29%) |
| Aug 09, 2012 | 4.940 | 5.290 | 4.930 | 5.230 | 2,321,319 | +0.21(+4.18%) |
| Aug 08, 2012 | 4.700 | 5.040 | 4.700 | 5.020 | 2,773,352 | +0.32(+6.81%) |
| Aug 07, 2012 | 4.920 | 4.920 | 4.660 | 4.700 | 1,106,010 | -0.16(-3.29%) |
| Aug 06, 2012 | 4.590 | 4.910 | 4.560 | 4.860 | 1,122,359 | +0.27(+5.88%) |
| Aug 03, 2012 | 4.530 | 4.600 | 4.510 | 4.590 | 1,039,393 | +0.22(+5.03%) |
| Aug 02, 2012 | 4.315 | 4.470 | 4.280 | 4.370 | 1,090,799 | -0.08(-1.80%) |
| Aug 01, 2012 | 4.700 | 4.750 | 4.430 | 4.450 | 2,196,755 | -0.21(-4.51%) |
| Jul 31, 2012 | 4.860 | 4.870 | 4.630 | 4.660 | 1,359,948 | -0.20(-4.12%) |
| Jul 30, 2012 | 4.650 | 4.910 | 4.590 | 4.860 | 1,243,907 | +0.18(+3.85%) |
| Jul 27, 2012 | 4.320 | 4.710 | 4.300 | 4.680 | 1,844,298 | +0.41(+9.60%) |
| Jul 26, 2012 | 4.130 | 4.280 | 4.055 | 4.270 | 862,365 | +0.25(+6.22%) |
| Jul 25, 2012 | 4.090 | 4.100 | 3.990 | 4.020 | 669,689 | +0.01(+0.25%) |
| Jul 24, 2012 | 4.140 | 4.160 | 4.000 | 4.010 | 1,191,854 | -0.13(-3.14%) |
| Jul 23, 2012 | 4.190 | 4.240 | 4.100 | 4.140 | 918,090 | -0.26(-5.91%) |
| Jul 20, 2012 | 4.590 | 4.630 | 4.380 | 4.400 | 1,470,169 | -0.24(-5.17%) |
| Jul 19, 2012 | 4.520 | 4.720 | 4.480 | 4.640 | 1,340,635 | +0.23(+5.22%) |
| Jul 18, 2012 | 4.300 | 4.450 | 4.290 | 4.410 | 860,255 | +0.08(+1.85%) |
| Jul 17, 2012 | 4.140 | 4.330 | 4.140 | 4.330 | 2,409,392 | +0.21(+5.10%) |
| Jul 16, 2012 | 4.300 | 4.300 | 4.110 | 4.120 | 1,104,600 | -0.14(-3.29%) |
| Jul 14, 2012 | 4.310 | 4.320 | 4.180 | 4.260 | 842,446 | +0.00(+0.00%) |
| Jul 13, 2012 | 4.310 | 4.320 | 4.180 | 4.260 | 840,459 | +0.03(+0.71%) |
| Jul 12, 2012 | 4.060 | 4.270 | 4.010 | 4.230 | 874,628 | +0.13(+3.17%) |
| Jul 11, 2012 | 4.040 | 4.190 | 4.030 | 4.100 | 1,010,480 | +0.06(+1.49%) |
| Jul 10, 2012 | 4.160 | 4.200 | 4.000 | 4.040 | 1,057,476 | -0.06(-1.46%) |
| Jul 09, 2012 | 4.180 | 4.190 | 4.050 | 4.100 | 677,902 | +0.02(+0.49%) |
| Jul 06, 2012 | 4.200 | 4.200 | 4.030 | 4.080 | 1,381,428 | -0.13(-3.09%) |
| Jul 05, 2012 | 4.390 | 4.460 | 4.160 | 4.210 | 1,228,047 | -0.30(-6.65%) |
| Jul 03, 2012 | 4.500 | 4.590 | 4.470 | 4.510 | 310,104 | +0.04(+0.89%) |
