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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,6953
KAPANIŞ 20,6046

En Düşük

DÜŞÜK 4,81

En Yüksek

YÜKSEK 39,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202036,6837,2436,637,17
03.01.20203636,4535,5935,9
06.01.202035,535,534,234,25
07.01.202034,6534,8434,2134,45
08.01.202034,6136,334,6135,81
09.01.202036,0536,935,9836,65
10.01.202036,7337,536,737,24
13.01.202037,2138,237,238
14.01.202037,9938,3937,5537,99
15.01.202037,8537,9936,7236,97
16.01.202037,2437,4936,436,64
17.01.202036,9837,9336,8337,93
20.01.202037,7437,9237,2537,8
21.01.202037,837,836,1536,68
22.01.202036,9837,936,3237,18
23.01.202036,6639,1736,4439,05
24.01.202039,2139,2637,2737,82
27.01.202036,436,6335,2335,3
28.01.20203636,8335,436,19
29.01.202036,4636,8334,9434,94
30.01.202034,235,2133,2135,04
31.01.202034,134,9233,9434,25
03.02.202034,0535,2433,3234,35
04.02.202035,4936,2535,135,16
05.02.202035,8536,3535,3336,19
06.02.202036,3936,8635,5435,75
07.02.202035,4535,8834,2434,46
10.02.202034,634,833,734,16
11.02.202034,336,3834,2936,2
12.02.202036,536,8535,4936,3
13.02.202035,636,0835,1735,4
14.02.202035,6736,1835,4436
17.02.202036,0536,5135,8436,39
18.02.202035,9636,2535,0735,87
19.02.202035,9236,3535,6836,35
20.02.202036,536,7734,2434,8
21.02.202034,2134,4433,4433,82
26.02.202031,231,4928,3528,98
27.02.202028,128,4726,426,4
28.02.202025,7426,7424,6225,6
02.03.202025,62724,9226,11
03.03.202026,3826,7824,7525,12
04.03.20202626,2124,7224,81
05.03.202024,224,419,8220,65
06.03.202018,121,7218,121,05
09.03.202019,519,6617,3617,38
10.03.202018,8619,6217,0718,32
11.03.202017,8218,114,615,65
12.03.202013,113,19,729,97
13.03.202012,1512,219,5411,17
16.03.20208,99,478,028,04
17.03.20208,418,657,387,78
18.03.20207,197,195,35,6
19.03.20205,546,934,816,25
20.03.20207,359,046,757,28
23.03.20207,37,446,46,93
24.03.20208,68,67,638,1
25.03.20208,211,258,210,94
26.03.20201114,791113,04
27.03.202011,7914,1811,3812,59
30.03.202013,6314,2812,2912,3
31.03.202012,4512,6911,2511,37
01.04.202010,2110,449,79,98
02.04.202010,3911,149,7110,13
03.04.20209,910,039,069,47
06.04.202010,4610,779,810,15
07.04.202011,2811,4410,810,95
08.04.202010,812,1910,3411,99
09.04.202012,4612,8911,411,63
13.04.202011,311,8911,1411,45
14.04.202011,7511,9911,3611,46
15.04.202011,1412,3410,9712,28
16.04.202012,7612,8411,6511,76
17.04.202012,2512,3611,812
20.04.202011,712,3911,6112,07
22.04.202012,0512,2411,8711,9
23.04.20201212,6911,912,11
24.04.202011,912,0210,5510,67
27.04.202011,1511,2810,5210,92
28.04.202011,3612,3311,0812,19
29.04.202012,6213,412,3713,34
30.04.202012,8713,112,2312,4
04.05.202011,3811,5910,7911,15
05.05.202011,511,9611,3511,78
06.05.202011,611,9811,2111,52
07.05.202011,9511,9510,7410,75
08.05.202011,0311,2410,6411
11.05.202010,6410,910,2710,54
12.05.202010,710,921010
13.05.202010,2110,359,7210,07
14.05.20209,8910,569,5310,43
15.05.202010,2711,2210,2210,86
18.05.202011,4412,5711,2612,43
19.05.202012,312,8411,3511,65
20.05.202012,0113,7611,912,68
21.05.202012,8313,712,512,5
22.05.202012,1512,3711,8712,23
25.05.202012,813,0912,4412,6
26.05.20201313,1912,1512,29
27.05.202012,4812,6511,9512,37
28.05.202012,3712,581212,24
29.05.202012,0912,1811,6412,03
01.06.202011,8613,1311,7813,06
02.06.202013,515,313,3715,11
03.06.202016,0117,8716,0117,59
04.06.202017,3118,1916,7217,04
05.06.202018,218,9318,1118,7
08.06.202020,123,9919,8723,99
09.06.202022,8525,1321,5722,4
10.06.202023,5224,2720,0520,24
12.06.202018,4119,9718,2618,54
15.06.20201720,216,719,51
16.06.202021,4521,7918,9419,16
17.06.202019,3519,6918,318,89
18.06.202018,519,2918,3418,66
19.06.202019,1519,3318,1918,38
22.06.202018,418,6217,5217,95
23.06.202018,4220,0817,6619,9
24.06.202019,6819,6817,918,24
25.06.202018,4919,5517,8319,15
26.06.202018,9519,5818,2518,33
29.06.202018,6919,0817,9618,8
30.06.202018,518,918,2618,55
01.07.202018,6519,9218,5319,02
02.07.202019,8919,9618,7818,87
03.07.202018,8719,6318,619,56
06.07.202020,320,4319,7720,17
07.07.202019,9120,7119,7620,15
08.07.202020,5220,5919,8119,84
09.07.202019,9120,4419,5319,71
10.07.202019,7921,319,6420,9
13.07.202021,1521,5620,120,17
14.07.202020,1920,7519,6820,52
15.07.202021,2621,9920,8621,95
16.07.202021,5721,8720,9721,03
17.07.202021,2521,4220,6620,8
20.07.202020,920,9520,4520,62
21.07.202020,8121,2820,520,66
22.07.202020,6120,7419,8620
23.07.202019,9620,2818,9119,1
24.07.202018,918,9818,3518,84
27.07.202018,7818,9318,318,52
28.07.202018,5119,4318,4619,08
29.07.202019,219,318,4518,45
30.07.202018,419,0318,3118,55
31.07.202018,5318,8817,7417,91
03.08.202018,0518,1717,5917,63
04.08.202017,5217,9817,2617,65
05.08.202017,9118,1417,6217,63
06.08.202017,6318,7517,5118,6
07.08.202018,3818,6217,817,97
10.08.20201818,3617,717,98
11.08.202018,3220,1518,3119,5
12.08.20202020,3718,1518,75
13.08.202018,7519,3418,1818,23
14.08.202018,318,7417,818,68
17.08.202018,7318,817,2517,55
18.08.202017,9218,1917,5518,14
19.08.202018,0518,3317,6517,75
20.08.202017,217,8316,9617,7
21.08.202017,718,4117,3917,71
24.08.202017,918,5217,6918,34
25.08.202018,5618,6917,7518,09
26.08.202017,9818,1517,3617,55
27.08.202017,718,417,5518,3
28.08.202018,31917,9818,98
31.08.202018,5519,1517,8917,89
01.09.202018,4119,0318,2418,82
02.09.202018,9219,2218,4918,86
03.09.202018,7619,6718,719,27
04.09.202019,42019,0519,98
08.09.202019,5121,0219,2120,39
09.09.202020,8821,1519,5119,84
10.09.202019,8421,0319,7720,25
11.09.202020,5320,919,5319,76
14.09.202020,321,319,9721,2
15.09.202021,4521,9720,8220,86
16.09.202020,9521,9120,7221,57
17.09.202021,2921,7620,8421,11
18.09.202021,0721,2819,8820,1
21.09.202019,4919,6418,3418,4
22.09.202018,618,8117,9418,18
23.09.202018,3218,5517,817,86
24.09.202017,8118,1917,417,94
25.09.202017,8118,0517,4717,84
28.09.202018,2418,6917,3717,47
29.09.202017,5217,6216,316,47
30.09.202016,5117,3816,4517,08
01.10.202017,718,1617,3517,9
02.10.202017,5817,8717,2117,39
05.10.202017,6417,8517,3217,66
06.10.202017,8619,5617,8418,95
07.10.202019,319,4218,1418,3
08.10.202018,4418,7118,2218,51
09.10.202018,5619,7718,4119,11
13.10.202019,3719,5318,6319,16
14.10.202019,220,1219,1319,62
15.10.20201919,7718,8419,53
16.10.202019,5619,7518,9719,05
19.10.202019,1520,4819,1519,91
20.10.202020,0820,2819,4619,72
21.10.202019,7819,9519,2819,41
22.10.202019,519,7719,3819,6
23.10.202019,6320,0619,4819,67
26.10.202019,3519,4618,7318,96
27.10.202018,9419,218,518,6
28.10.202017,918,0516,8216,92
29.10.202016,717,0115,416,61
30.10.202016,4516,615,5415,69
03.11.202016,4716,5215,3815,62
04.11.202015,8216,1715,3515,87
05.11.202016,2517,5415,9417,44
06.11.202017,1217,7516,617,55
09.11.202020,121,4319,5521,05
10.11.202020,7122,1220,4520,78
11.11.202020,7921,1919,6620,26
12.11.202019,9520,8218,8819,06
13.11.202019,3419,9819,1119,56
16.11.202020,521,7819,9521,22
17.11.202020,9721,6620,5221,28
18.11.202021,4923,3821,4921,94
19.11.202022,0523,1521,3323,02
20.11.202022,9523,3521,9422,12
23.11.202022,723,2622,422,71
24.11.202023,0523,5922,5723,47
25.11.202023,3523,7323,0323,56
26.11.202023,4423,6622,8223,24
27.11.202023,3123,6122,8522,96
30.11.202022,924,7722,8623,52
01.12.202024,3824,623,5123,87
02.12.20202425,4123,725,15
03.12.202025,627,8325,5327,36
04.12.202028,1328,6126,6627,05
07.12.202027,6128,8127,527,94
08.12.202028,0529,0327,5427,69
09.12.202028,1828,526,8927,31
10.12.202027,3227,7526,4427,31
11.12.202026,7827,5626,627,05
14.12.202027,5327,6426,2826,48
15.12.202026,6627,1926,1127,01
16.12.202027,327,3626,3226,68
17.12.202026,726,9826,0726,21
18.12.202026,2226,4425,0225,15
21.12.202022,9724,5222,8223,95
22.12.202024,1724,2922,8623,3
23.12.202023,4324,9723,3324,54
28.12.202025,2425,324,1224,25
29.12.202024,424,9824,1524,48
30.12.202024,5825,4724,4524,94