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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,4558
KAPANIŞ 21,3987

En Düşük

DÜŞÜK 14,58

En Yüksek

YÜKSEK 28,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202125,2125,3723,6323,96
05.01.202123,7824,3623,3523,95
06.01.202123,7824,2623,0723,23
07.01.202123,3224,0523,1523,4
08.01.202123,7524,0523,2223,51
11.01.202123,1923,8723,0923,36
12.01.202123,6124,4323,3124,28
13.01.202124,2724,423,0523,16
14.01.202123,3624,523,3624,2
15.01.202123,7524,1423,2423,55
18.01.202124,0124,9423,5823,79
19.01.202124,0924,2823,0323,24
20.01.202123,4623,722,5323,23
21.01.202123,1323,2522,4122,76
22.01.202122,0423,1221,7222,95
26.01.202122,8223,0422,0622,21
27.01.202122,1123,4522,0523,04
28.01.202123,325,7623,324,61
29.01.202124,2425,223,4423,95
01.02.202124,525,1423,9224,82
02.02.202125,3525,724,6225,37
03.02.202125,3725,6624,925
04.02.202125,2525,6825,0525,23
05.02.202125,5925,5924,8525,09
08.02.202125,0226,224,9225,76
09.02.202125,5825,7324,6525
10.02.20212525,1224,0224,26
11.02.202124,4324,9223,9324,11
12.02.202123,724,3523,5424,14
17.02.202124,2224,4623,8724,23
18.02.202124,224,3523,4323,57
19.02.202123,5224,1423,4123,79
22.02.20212323,322,422,58
23.02.202122,9323,1122,0522,83
24.02.202123,0123,7722,7623,61
25.02.202123,5523,7422,2122,51
26.02.202122,5822,6721,521,63
01.03.202122,0322,3121,2521,37
02.03.202121,1921,1920,2420,74
03.03.202120,5920,9519,620,5
04.03.202120,2320,9919,3119,47
05.03.202119,320,618,8320,45
08.03.202119,9821,3219,2919,58
09.03.202119,7820,1119,119,55
10.03.202119,7121,4919,521,49
11.03.202121,8523,0821,5523,03
12.03.202122,7422,9922,122,78
15.03.202122,4324,3122,3924,07
16.03.202124,0724,1422,422,54
17.03.202122,4223,2522,4123,1
18.03.202122,8122,8521,1921,36
19.03.202121,3521,7520,9521,49
22.03.202121,1121,3420,6620,71
23.03.202120,221,2719,8520,3
24.03.202120,7922,120,5120,8
25.03.202121,1521,219,9521,01
26.03.202121,2721,4520,3220,66
29.03.202120,5121,320,4320,57
30.03.202120,5322,4420,522,33
31.03.202122,3622,3621,4421,51
01.04.202121,7622,2521,6421,68
05.04.202122,2122,6221,9722,6
06.04.202122,3522,9322,0522,53
07.04.202122,5522,9622,2322,38
08.04.202122,523,3322,3523,29
09.04.202123,0623,822,623,34
12.04.202123,3823,6522,7723,22
13.04.202123,3223,3222,5123,18
14.04.202123,223,5622,8422,89
15.04.202123,0523,2722,7522,96
16.04.202122,9923,0622,722,76
19.04.202122,7723,5322,5923,13
20.04.202123,1823,2822,0522,22
22.04.202122,6423,3722,4223,07
23.04.202123,2424,1522,9824,02
26.04.202124,324,7524,0524,22
27.04.202124,3224,5223,7123,85
28.04.202124,0724,3623,7624,14
29.04.202124,0824,9523,4123,84
30.04.202123,7624,3723,423,45
03.05.202123,6723,7823,0423,44
04.05.202123,3723,5322,7823,17
05.05.202123,4924,3522,8724,19
06.05.202124,1224,5823,5323,91
07.05.202124,0425,123,9524,95
10.05.202125,225,4324,9225,33
11.05.202124,825,224,4624,94
12.05.202124,724,8323,923,99
13.05.202124,1924,6623,824,09
14.05.202124,525,4824,2125,39
17.05.202125,525,5824,8925,23
18.05.202125,5325,9525,1525,59
19.05.202125,3126,0325,2425,91
20.05.202125,9826,5225,7325,94
21.05.202126,0726,2325,4525,5
24.05.202125,6825,7524,9125,03
25.05.202125,2126,1325,1925,75
26.05.202125,9127,7525,9127,59
27.05.202127,6627,7526,8127,42
28.05.202127,3827,3826,3526,59
31.05.202126,7826,8726,4226,81
01.06.202127,427,5126,3726,45
02.06.202126,527,2126,1927,03
04.06.20212727,1526,4126,48
07.06.202127,1428,0727,127,52
08.06.202127,5527,7727,0527,2
09.06.202127,9828,7527,1227,45
10.06.202127,6427,6826,0726,25
11.06.202126,3326,525,6125,79
14.06.202126,0726,1525,6625,7
15.06.202125,7425,9125,0825,23
16.06.202125,225,724,8125,11
17.06.202124,9925,1124,4524,6
18.06.202124,524,924,2924,9
21.06.202125,0525,4624,7825,45
22.06.202125,4625,4624,6524,82
23.06.202124,8425,2624,5224,98
24.06.202125,1825,324,6924,78
25.06.202124,924,9323,8224
28.06.202123,7824,1123,5123,66
29.06.202123,5523,72323,27
30.06.202123,123,322,8422,96
01.07.202123,2423,2722,4822,75
02.07.202122,9923,7222,9523,45
05.07.202123,4423,5423,1623,39
06.07.202123,423,4122,5122,63
07.07.202122,8922,9222,222,76
08.07.202122,0122,3421,922,02
12.07.202122,222,4921,9722,31
13.07.202122,222,3621,9822,25
14.07.202122,423,0222,422,59
15.07.202122,4322,5522,0422,13
16.07.202122,2322,421,4621,58
19.07.20212121,1320,4720,8
20.07.202120,9221,6820,6121,53
21.07.202121,621,8121,2421,66
22.07.202121,6621,7621,3121,44
23.07.202121,4321,8521,1821,22
26.07.202121,2221,9121,121,87
27.07.202121,7521,7821,1221,3
28.07.202121,4321,9121,3321,9
29.07.202122,0522,3621,3121,4
30.07.202121,221,2420,620,6
02.08.202120,9421,0320,2820,34
03.08.202120,1920,3219,520,22
04.08.202120,4220,719,8919,96
05.08.202120,0120,4219,9720,02
06.08.202120,0320,3519,8220,1
09.08.202119,8520,1719,6519,94
10.08.202119,9720,2219,6119,68
11.08.202119,6119,7819,4219,54
12.08.202119,4919,5618,7618,76
13.08.202118,8619,0318,3618,39
16.08.202118,2218,2217,3517,45
17.08.202117,3317,3316,9217,05
18.08.202117,1117,6316,7617,23
19.08.202116,717,7516,617,67
20.08.202117,2518,217,1118,2
23.08.202118,518,7218,0918,51
24.08.202118,7520,5418,7520,54
25.08.202120,3120,7120,1120,62
26.08.202120,4820,8720,0820,17
27.08.202120,32120,220,78
30.08.202120,7120,742020,13
31.08.202119,9620,1319,6219,96
01.09.202119,9920,0519,6919,69
02.09.202119,7120,1119,3619,47
03.09.202119,719,7418,9519,03
06.09.202118,8819,4818,7219,48
08.09.202119,3719,9918,8818,94
09.09.202118,9919,9518,9419,71
10.09.202120,220,4818,8819,04
13.09.202119,5219,8619,0619,51
14.09.202119,4919,6919,0619,28
15.09.202120,6520,6519,6819,78
16.09.202119,620,2619,4219,95
17.09.202119,8420,1619,119,13
20.09.202118,3818,9718,318,87
21.09.202119,1819,7519,119,6
22.09.202119,821,1419,5720,73
23.09.202120,821,720,821,51
24.09.202121,2521,8921,121,89
27.09.202121,7722,2221,321,53
28.09.202121,2421,5320,7220,88
29.09.202121,0321,420,6720,9
30.09.202121,0521,1420,3720,71
01.10.202120,7721,8820,7121,83
04.10.202121,5821,6920,7120,83
05.10.202121,0121,0820,0520,17
06.10.202119,320,4119,2220,35
07.10.202120,4520,6919,9219,97
08.10.202120,1720,7720,0320,08
11.10.202120,1520,2619,620,01
13.10.202120,0320,3219,8720,01
14.10.202120,1820,5519,9520,06
15.10.202120,2620,8220,0220,6
18.10.202120,3520,4919,9120,3
19.10.202119,9920,0518,7318,8
20.10.202119,0419,2118,118,12
21.10.202117,6518,3517,4317,82
22.10.202117,4717,7616,2617,08
25.10.202117,2517,7817,1617,2
26.10.202116,9517,1816,1616,18
27.10.202116,3316,6515,8915,89
28.10.202115,8916,3515,6715,74
29.10.202115,915,9415,1815,18
01.11.202115,5316,5315,5316,45
03.11.202116,2317,616,117,55
04.11.202117,3417,616,7216,92
05.11.202117,4118,517,4118,3
08.11.202118,1518,6217,9118,19
09.11.202118,2518,3517,517,57
10.11.202117,4717,7717,0317,34
11.11.202117,618,7917,4918,09
12.11.202117,9918,3317,4417,55
16.11.202117,6917,816,7316,87
17.11.202117,0717,3716,4716,93
18.11.202116,9917,516,4916,65
19.11.202116,5616,9616,2516,71
22.11.202116,8917,2716,1716,2
23.11.202116,416,5115,2415,64
24.11.202115,5316,1815,1115,59
25.11.202115,5117,115,4717,1
26.11.202115,7515,9914,7215,08
29.11.202115,6715,7715,115,6
30.11.202115,311614,8616
01.12.202116,1916,7314,814,8
02.12.202115,0515,2114,5815,04
03.12.202115,0115,9315,0115,17
06.12.202115,517,1315,3516,89
07.12.202117,5517,9116,8717,11
08.12.202117,1618,717,0618,68
09.12.202118,2519,6518,0519,35
10.12.202119,6220,0519,1219,2
13.12.202119,1719,6418,3718,37
14.12.202118,5818,8818,1318,3
15.12.202118,4118,5717,818,47
16.12.202118,771917,9518,03
17.12.202117,6618,4817,418,18
20.12.202117,4517,9317,217,41
21.12.202117,818,517,2518,3
22.12.202118,2918,917,9518,67
23.12.202118,7218,8618,2618,43
27.12.202118,2418,6217,9518,04
28.12.202118,118,1917,7517,86
29.12.202117,7617,8816,6616,66
30.12.202116,9817,3216,8217,03