Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Gol Linhas Aéreas Inteligentes S.A. logosu
GOLL4.SA
Gol Linhas Aéreas Inteligentes S.A.
23:46:05
0.79 R$
0.0000 (%0.00)
Önceki Kapanış: 1.07
Düşük₺0.79
Yüksek₺1.05
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GOLL4.SA: Gol Linhas Aéreas Inteligentes S.A. Arşiv

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 4,1931
KAPANIŞ 4,1681

En Düşük

DÜŞÜK 1,13

En Yüksek

YÜKSEK 8,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20162,422,532,42,41
05.01.20162,472,562,232,25
06.01.20162,252,261,992
07.01.20161,951,951,831,87
08.01.20161,91,941,751,79
11.01.20161,781,841,681,69
12.01.20161,681,711,581,61
13.01.20161,611,651,441,44
14.01.20161,441,461,271,31
15.01.20161,291,311,241,27
18.01.20161,281,391,251,3
19.01.20161,351,461,261,27
20.01.20161,321,41,251,28
21.01.20161,291,341,181,18
22.01.20161,21,261,141,16
26.01.20161,161,181,131,17
27.01.20161,171,231,161,19
28.01.20161,21,231,171,2
29.01.20161,231,611,21,53
01.02.20161,82,241,82,23
02.02.20162,162,951,951,95
03.02.20161,862,241,832,16
04.02.20162,292,442,22,32
05.02.20162,32,452,142,22
10.02.20162,152,152,012,03
11.02.20162,032,081,881,95
12.02.20161,962,081,961,99
15.02.20162,042,071,911,91
16.02.20161,931,971,851,93
17.02.20161,941,991,881,88
18.02.20161,871,921,781,85
19.02.20161,81,841,781,8
22.02.20161,871,931,861,92
23.02.20161,982,141,941,99
24.02.20161,931,981,861,94
25.02.20161,952,011,91,92
26.02.20162,072,42,052,15
29.02.20162,312,452,262,31
01.03.20162,372,422,182,25
02.03.20162,662,782,532,73
03.03.20162,83,852,753,8
04.03.20164,064,433,053,16
07.03.20163,33,613,13,3
08.03.20163,33,383,123,26
09.03.20163,363,433,213,22
10.03.20163,343,463,043,43
11.03.20163,63,813,23,3
14.03.20163,443,442,983,06
15.03.20162,82,92,612,68
16.03.20162,492,712,362,66
17.03.201633,092,743,04
18.03.20163,13,162,882,99
21.03.201633,032,832,93
22.03.20162,883,482,843,29
23.03.20163,233,443,143,2
24.03.20163,143,213,033,11
28.03.20163,253,433,233,3
29.03.20163,353,383,223,27
30.03.20163,13,172,952,96
31.03.20162,92,942,622,77
01.04.20162,772,832,642,72
04.04.20162,692,822,482,49
05.04.20162,52,612,332,54
06.04.20162,52,592,432,48
07.04.20162,532,562,342,37
08.04.20162,452,492,32,36
11.04.20162,392,432,262,29
12.04.20162,282,382,192,31
13.04.20162,382,72,362,59
14.04.20162,72,782,442,5
15.04.20162,572,612,492,59
18.04.20162,552,582,452,48
19.04.20162,482,672,462,66
20.04.20162,662,742,552,57
22.04.20162,542,622,492,53
25.04.20162,532,562,42,43
26.04.20162,422,512,352,5
27.04.20162,522,562,452,47
28.04.20162,462,52,422,45
29.04.20162,472,492,352,44
02.05.20162,432,592,352,56
03.05.20162,532,582,462,53
04.05.20162,783,332,723,25
05.05.20163,133,132,672,7
06.05.20162,632,862,522,65
09.05.20162,72,722,572,63
10.05.20162,682,712,592,67
11.05.20162,752,92,72,8
12.05.20163,123,182,933,11
13.05.20163,123,152,92,97
16.05.20162,953,072,882,93
17.05.20162,972,972,722,74
18.05.20162,72,82,692,75
19.05.20162,722,742,612,66
20.05.20162,72,712,62,61
23.05.20162,592,762,532,66
24.05.20162,692,712,432,47
25.05.20162,512,582,472,5
27.05.20162,452,552,432,5
30.05.20162,52,522,362,4
31.05.20162,42,422,242,27
01.06.20162,262,352,262,3
02.06.20162,322,352,282,32
03.06.20162,382,462,312,32
06.06.20162,332,432,332,36
07.06.20162,382,432,342,39
08.06.20162,432,572,42,55
09.06.20162,662,862,622,76
10.06.20162,722,742,52,53
13.06.20162,472,532,412,47
14.06.20162,482,552,372,42
15.06.20162,442,532,412,51
16.06.20162,472,492,42,45
17.06.20162,462,622,452,6
20.06.20162,692,752,622,68
21.06.20162,772,882,522,8
22.06.20162,923,172,852,98
23.06.20163,13,673,033,6
24.06.20163,353,73,333,6
27.06.20163,593,643,133,25
28.06.20163,423,73,393,68
29.06.20163,813,873,113,41
30.06.20163,143,513,083,45
01.07.20163,443,533,223,4
04.07.20163,353,433,153,2
05.07.20163,233,353,133,19
06.07.20163,273,33,163,27
07.07.20163,323,373,213,25
08.07.20163,273,323,243,32
11.07.20163,353,563,323,47
12.07.20163,554,263,554,12
13.07.20164,124,573,974,29
14.07.20164,464,554,344,4
15.07.20164,475,044,434,91
18.07.20164,985,344,835,24
19.07.20165,145,255,045,19
20.07.20165,175,555,175,53
21.07.20165,6665,55,7
22.07.20165,765,955,355,52
25.07.20165,525,665,265,37
26.07.20164,965,234,965,03
27.07.20165,15,244,935,04
28.07.20165,075,124,84,92
29.07.201655,134,935,13
01.08.20165,25,615,175,34
02.08.20165,45,554,915,2
03.08.20165,165,4255,29
04.08.20165,45,795,35,64
05.08.20165,755,835,545,6
08.08.20165,695,695,365,4
09.08.20165,495,595,365,45
10.08.20165,515,735,45,66
11.08.20165,715,845,655,78
12.08.20165,746,245,746,14
15.08.20166,276,56,166,26
16.08.20166,516,696,276,51
17.08.20166,456,546,176,4
18.08.20166,557,076,556,79
19.08.20166,796,916,456,47
22.08.20166,426,426,066,15
23.08.20166,26,576,26,52
24.08.20166,516,516,156,15
25.08.20166,36,376,126,23
26.08.20166,446,626,136,16
29.08.20166,236,386,156,27
30.08.20166,326,366,166,29
31.08.20166,356,416,176,33
01.09.20166,346,416,246,31
02.09.20166,336,956,316,88
05.09.20166,897,386,767,15
06.09.20167,257,326,887,11
08.09.20167,237,747,177,68
09.09.20167,587,67,057,05
12.09.2016776,656,86
13.09.20166,96,946,456,48
14.09.20166,556,676,356,39
15.09.20166,46,66,46,48
16.09.20166,46,45,956,03
19.09.20166,16,285,95,98
20.09.20165,986,15,835,86
21.09.20166,036,2966,29
22.09.20166,66,976,586,82
23.09.20166,876,936,656,73
26.09.20166,66,826,386,42
27.09.20166,56,576,216,36
28.09.20166,376,596,376,5
29.09.20166,446,576,216,29
30.09.20166,36,376,136,24
03.10.20166,276,576,266,37
04.10.20166,546,656,386,6
05.10.20166,626,86,626,65
06.10.20166,76,756,526,72
07.10.20166,766,936,736,82
10.10.20166,886,996,846,93
11.10.20166,896,96,616,66
13.10.20166,66,836,416,75
14.10.20166,897,326,787,27
17.10.20167,287,387,077,23
18.10.20167,267,417,267,35
19.10.20167,388,097,217,55
20.10.20167,387,897,37,8
21.10.20167,898,277,898,06
24.10.20168,28,458,18,34
25.10.20168,368,447,718,09
26.10.20168,18,17,828,02
27.10.201688,157,97,91
28.10.20167,918,067,767,94
31.10.20168,018,057,67,86
01.11.201688,047,337,43
03.11.20167,437,527,137,14
04.11.20167,157,336,836,98
07.11.20167,727,957,377,86
08.11.20167,848,077,577,67
09.11.20167,057,66,97,26
10.11.20167,427,486,056,05
11.11.20166,126,495,055,5
14.11.20165,495,75,145,56
16.11.20165,76,265,635,93
17.11.20166,156,215,765,82
18.11.20165,855,995,65,7
21.11.20165,835,865,455,5
22.11.20165,675,895,545,79
23.11.20165,85,95,695,89
24.11.20165,966,095,815,81
25.11.20165,775,825,575,66
28.11.20165,735,795,545,6
29.11.20165,615,655,455,47
30.11.20165,535,615,325,42
01.12.20165,415,414,944,97
02.12.201655,044,74,93
05.12.20164,985,044,74,75
06.12.20164,74,924,524,85
07.12.20164,955,054,824,84
08.12.20164,95,024,674,77
09.12.20164,824,884,74,76
12.12.20164,694,694,384,44
13.12.20164,554,654,454,6
14.12.20164,64,854,364,39
15.12.20164,414,544,214,42
16.12.20164,474,64,354,35
19.12.20164,394,44,164,18
20.12.20164,234,344,064,15
21.12.20164,214,234,054,05
22.12.20164,054,13,823,85
23.12.20163,894,173,834,12
26.12.20164,164,384,154,31
27.12.20164,424,694,394,63
28.12.20164,754,94,734,84
29.12.20164,794,884,574,62