2,715$
3,23%
Echtzeit-Aktienkurs GOL Linhas Aereas Inteligentes S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur GOL Linhas Aereas Inteligentes S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2024 | 2,66 | 2,78 | 2,66 | 2,72 | 3,23% | 1.264.897,00 |
| 24.01.2024 | 2,84 | 2,84 | 2,63 | 2,63 | -3,66% | 1.481.753,00 |
| 23.01.2024 | 2,77 | 2,78 | 2,72 | 2,73 | 2,63% | 611.248,00 |
| 22.01.2024 | 2,75 | 2,87 | 2,65 | 2,66 | -4,66% | 761.698,00 |
| 19.01.2024 | 2,66 | 2,84 | 2,60 | 2,79 | 7,72% | 979.269,00 |
| 18.01.2024 | 2,48 | 2,63 | 2,48 | 2,59 | 2,78% | 1.039.027,00 |
| 17.01.2024 | 2,58 | 2,62 | 2,47 | 2,52 | -2,33% | 1.655.920,00 |
| 16.01.2024 | 2,74 | 2,77 | 1,86 | 2,58 | -15,96% | 7.606.397,00 |
| 12.01.2024 | 3,22 | 3,25 | 3,07 | 3,07 | -3,46% | 978.141,00 |
| 11.01.2024 | 3,18 | 3,26 | 3,11 | 3,18 | 0,32% | 1.334.430,00 |
| 10.01.2024 | 3,25 | 3,28 | 3,17 | 3,17 | -2,46% | 553.883,00 |
| 09.01.2024 | 3,27 | 3,32 | 3,25 | 3,25 | -2,69% | 490.753,00 |
| 08.01.2024 | 3,25 | 3,41 | 3,25 | 3,34 | 4,05% | 810.829,00 |
| 05.01.2024 | 3,21 | 3,30 | 3,20 | 3,21 | 0,94% | 665.711,00 |
| 04.01.2024 | 3,25 | 3,25 | 3,17 | 3,18 | -2,75% | 467.637,00 |
| 03.01.2024 | 3,32 | 3,33 | 3,25 | 3,27 | -2,39% | 666.489,00 |
| 02.01.2024 | 3,49 | 3,52 | 3,34 | 3,35 | -7,46% | 1.182.585,00 |
| 29.12.2023 | 3,62 | 3,70 | 3,59 | 3,62 | -2,16% | 363.626,00 |
| 28.12.2023 | 3,68 | 3,72 | 3,67 | 3,70 | -1,86% | 605.913,00 |
| 27.12.2023 | 3,78 | 3,80 | 3,72 | 3,77 | 0,53% | 883.592,00 |
| 26.12.2023 | 3,69 | 3,76 | 3,69 | 3,75 | 0,54% | 351.262,00 |
| 22.12.2023 | 3,66 | 3,75 | 3,60 | 3,73 | 2,19% | 600.480,00 |
| 21.12.2023 | 3,51 | 3,67 | 3,50 | 3,65 | 6,41% | 870.959,00 |
| 20.12.2023 | 3,52 | 3,58 | 3,41 | 3,43 | -3,11% | 582.730,00 |
| 19.12.2023 | 3,61 | 3,70 | 3,53 | 3,54 | 0,00% | 784.898,00 |
| 18.12.2023 | 3,53 | 3,57 | 3,50 | 3,54 | 2,61% | 476.893,00 |
| 15.12.2023 | 3,56 | 3,56 | 3,44 | 3,45 | -4,17% | 687.650,00 |
| 14.12.2023 | 3,68 | 3,76 | 3,60 | 3,60 | 1,69% | 758.113,00 |
| 13.12.2023 | 3,36 | 3,55 | 3,31 | 3,54 | 8,26% | 747.998,00 |
| 12.12.2023 | 3,34 | 3,41 | 3,26 | 3,27 | -2,10% | 845.965,00 |
| 11.12.2023 | 3,44 | 3,44 | 3,34 | 3,34 | -2,91% | 386.808,00 |
| 08.12.2023 | 3,47 | 3,55 | 3,43 | 3,44 | -2,27% | 265.339,00 |
| 07.12.2023 | 3,45 | 3,55 | 3,44 | 3,52 | 3,83% | 543.247,00 |
| 06.12.2023 | 3,45 | 3,50 | 3,38 | 3,39 | 1,50% | 414.972,00 |
| 05.12.2023 | 3,30 | 3,39 | 3,28 | 3,34 | 1,52% | 648.531,00 |
| 04.12.2023 | 3,55 | 3,55 | 3,28 | 3,29 | -10,84% | 1.736.292,00 |
| 01.12.2023 | 3,60 | 3,71 | 3,59 | 3,69 | 2,22% | 294.852,00 |
| 30.11.2023 | 3,61 | 3,66 | 3,54 | 3,61 | -3,48% | 838.960,00 |
| 29.11.2023 | 3,75 | 3,79 | 3,65 | 3,74 | -2,60% | 936.450,00 |
| 28.11.2023 | 3,85 | 3,87 | 3,78 | 3,84 | 0,52% | 265.494,00 |
| 27.11.2023 | 3,68 | 3,82 | 3,67 | 3,82 | 5,82% | 666.727,00 |
| 24.11.2023 | 3,52 | 3,67 | 3,51 | 3,61 | 1,12% | 360.419,00 |
| 22.11.2023 | 3,65 | 3,74 | 3,56 | 3,57 | 0,85% | 511.769,00 |
| 21.11.2023 | 3,61 | 3,68 | 3,53 | 3,54 | -4,84% | 732.106,00 |
| 20.11.2023 | 3,66 | 3,73 | 3,65 | 3,72 | 0,54% | 251.465,00 |
| 17.11.2023 | 3,65 | 3,73 | 3,65 | 3,70 | -0,80% | 241.943,00 |
| 16.11.2023 | 3,81 | 3,89 | 3,69 | 3,73 | -1,06% | 412.793,00 |
| 15.11.2023 | 3,70 | 3,85 | 3,67 | 3,77 | 2,17% | 530.988,00 |
| 14.11.2023 | 3,70 | 3,71 | 3,62 | 3,69 | 3,94% | 488.308,00 |
| 13.11.2023 | 3,54 | 3,56 | 3,41 | 3,55 | 1,72% | 284.476,00 |
| 10.11.2023 | 3,41 | 3,50 | 3,38 | 3,49 | 5,76% | 611.019,00 |
| 09.11.2023 | 3,31 | 3,46 | 3,27 | 3,30 | 2,80% | 497.187,00 |
| 08.11.2023 | 3,35 | 3,35 | 3,17 | 3,21 | -1,83% | 412.190,00 |
| 07.11.2023 | 3,23 | 3,28 | 3,16 | 3,27 | -0,91% | 779.235,00 |
| 06.11.2023 | 3,45 | 3,62 | 3,01 | 3,30 | -7,56% | 1.674.884,00 |
| 03.11.2023 | 3,61 | 3,63 | 3,44 | 3,57 | 5,62% | 1.383.239,00 |
| 02.11.2023 | 3,42 | 3,57 | 3,37 | 3,38 | -1,17% | 514.985,00 |
| 01.11.2023 | 3,35 | 3,44 | 3,30 | 3,42 | 2,40% | 724.279,00 |
| 31.10.2023 | 3,02 | 3,37 | 2,96 | 3,34 | 8,79% | 1.347.188,00 |
| 30.10.2023 | 3,14 | 3,19 | 3,04 | 3,07 | -1,92% | 605.110,00 |
| 27.10.2023 | 3,27 | 3,38 | 3,13 | 3,13 | -3,40% | 378.207,00 |
| 26.10.2023 | 3,00 | 3,26 | 2,99 | 3,24 | 8,72% | 853.616,00 |
| 25.10.2023 | 2,96 | 3,02 | 2,92 | 2,98 | 1,02% | 827.020,00 |
| 24.10.2023 | 2,90 | 3,02 | 2,83 | 2,95 | 2,79% | 743.125,00 |
| 23.10.2023 | 2,64 | 2,92 | 2,64 | 2,87 | 8,30% | 726.376,00 |
| 20.10.2023 | 2,72 | 2,76 | 2,63 | 2,65 | -3,28% | 1.078.079,00 |
| 19.10.2023 | 2,87 | 2,91 | 2,73 | 2,74 | -5,52% | 664.215,00 |
| 18.10.2023 | 3,04 | 3,04 | 2,86 | 2,90 | -5,54% | 652.765,00 |
| 17.10.2023 | 3,04 | 3,08 | 2,93 | 3,07 | 3,37% | 931.237,00 |
| 16.10.2023 | 2,78 | 2,98 | 2,76 | 2,97 | 8,00% | 840.475,00 |
| 13.10.2023 | 2,75 | 2,80 | 2,64 | 2,75 | 1,85% | 695.670,00 |
| 12.10.2023 | 2,94 | 2,94 | 2,63 | 2,70 | -2,53% | 841.434,00 |
| 11.10.2023 | 2,67 | 2,77 | 2,65 | 2,77 | 4,92% | 804.100,00 |
| 10.10.2023 | 2,55 | 2,65 | 2,51 | 2,64 | 6,02% | 1.132.994,00 |
| 09.10.2023 | 2,43 | 2,50 | 2,37 | 2,49 | 2,05% | 536.760,00 |
| 06.10.2023 | 2,40 | 2,47 | 2,32 | 2,44 | 0,83% | 445.307,00 |
| 05.10.2023 | 2,60 | 2,65 | 2,40 | 2,42 | -5,10% | 741.546,00 |
| 04.10.2023 | 2,49 | 2,57 | 2,46 | 2,55 | 4,08% | 291.912,00 |
| 03.10.2023 | 2,54 | 2,61 | 2,44 | 2,45 | -6,84% | 560.681,00 |
| 02.10.2023 | 2,71 | 2,72 | 2,59 | 2,63 | -4,01% | 591.197,00 |
| 29.09.2023 | 2,74 | 2,78 | 2,70 | 2,74 | 2,24% | 402.390,00 |
| 28.09.2023 | 2,64 | 2,73 | 2,59 | 2,68 | 0,75% | 554.137,00 |
| 27.09.2023 | 2,53 | 2,66 | 2,53 | 2,66 | 3,91% | 646.710,00 |
| 26.09.2023 | 2,59 | 2,64 | 2,55 | 2,56 | -1,92% | 581.955,00 |
| 25.09.2023 | 2,66 | 2,69 | 2,57 | 2,61 | -3,33% | 519.998,00 |
| 22.09.2023 | 2,86 | 2,86 | 2,69 | 2,70 | -2,53% | 571.765,00 |
| 21.09.2023 | 2,77 | 2,83 | 2,72 | 2,77 | -3,82% | 961.314,00 |
| 20.09.2023 | 2,83 | 2,96 | 2,79 | 2,88 | 6,27% | 1.366.042,00 |
| 19.09.2023 | 2,80 | 2,80 | 2,70 | 2,71 | -4,58% | 838.373,00 |
| 18.09.2023 | 2,80 | 2,89 | 2,73 | 2,84 | 3,27% | 783.311,00 |
| 15.09.2023 | 2,80 | 2,86 | 2,72 | 2,75 | -2,48% | 1.355.408,00 |
| 14.09.2023 | 2,86 | 2,90 | 2,76 | 2,82 | 0,00% | 1.423.461,00 |
| 13.09.2023 | 2,82 | 2,98 | 2,79 | 2,82 | -0,35% | 1.224.935,00 |
| 12.09.2023 | 2,77 | 2,91 | 2,77 | 2,83 | 0,71% | 659.481,00 |
| 11.09.2023 | 2,83 | 2,87 | 2,74 | 2,81 | 0,36% | 488.162,00 |
| 08.09.2023 | 2,74 | 2,82 | 2,72 | 2,80 | 5,66% | 703.242,00 |
| 07.09.2023 | 2,76 | 2,76 | 2,65 | 2,65 | -4,33% | 487.718,00 |
| 06.09.2023 | 2,81 | 2,90 | 2,76 | 2,77 | -1,77% | 492.128,00 |
| 05.09.2023 | 2,95 | 2,98 | 2,82 | 2,82 | -5,69% | 809.571,00 |
| 01.09.2023 | 3,00 | 3,02 | 2,94 | 2,99 | 2,40% | 511.004,00 |