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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12,1952
KAPANIŞ 12,1446

En Düşük

DÜŞÜK 6,05

En Yüksek

YÜKSEK 19,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202217,2117,4716,5816,74
04.01.202216,9616,9916,2516,34
05.01.202216,1116,1915,2315,23
06.01.202215,3915,6514,8615,5
07.01.202215,2715,9915,115,77
10.01.202215,7515,7715,3415,7
11.01.202215,7316,2915,5716,17
12.01.202216,1716,716,0216,7
13.01.202216,517,1316,3616,75
14.01.202216,6616,9316,4316,93
17.01.202216,8517,0516,5316,77
18.01.202216,6216,8316,2816,38
19.01.202216,5517,3416,3216,45
20.01.202216,417,3816,3817,01
21.01.202216,8417,1916,7217,06
24.01.20221717,1616,0516,42
25.01.202216,1616,916,1116,84
26.01.202217,0717,716,9317,14
27.01.202217,3118,1217,2717,61
28.01.202217,4317,5216,7617,01
31.01.202216,9918,416,818,29
01.02.202218,2418,5518,0118,33
02.02.202218,3918,7317,7717,87
03.02.202217,8618,1217,4617,69
04.02.202217,7717,7916,9417,06
07.02.202217,4817,617,0117,21
08.02.202217,3117,7217,1117,55
09.02.202217,6418,4417,4318,29
10.02.202218,4918,9818,0618,65
11.02.202218,6818,8917,5117,75
14.02.202217,6818,4917,6118,21
15.02.202218,519,6618,4319,56
16.02.202219,6619,9219,2319,71
17.02.202219,719,81919
18.02.202219,219,3318,7218,93
21.02.202218,9818,9818,1918,27
22.02.202218,3118,818,218,43
23.02.202218,6918,8717,8917,91
24.02.202216,5517,6116,4117,45
25.02.202217,4417,8917,0117,28
02.03.202216,6816,8716,5116,76
03.03.202216,817,0316,0416,09
04.03.202216,0516,1814,7514,86
07.03.202214,5914,7812,2512,28
08.03.20221313,5912,4313,15
09.03.202213,514,7513,4514,74
10.03.202214,4514,4513,5314,01
11.03.202214,3214,5313,3513,38
14.03.202213,1113,7212,9113,04
15.03.202213,213,9213,0913,45
16.03.202213,9714,3213,7214,32
17.03.202214,1514,413,5914,4
18.03.202214,2915,4114,0915,13
21.03.202214,9415,214,6314,92
22.03.202215,115,6315,0515,33
23.03.202215,3615,6415,0615,56
24.03.202215,7616,2515,6516,24
25.03.202216,617,1316,4416,89
28.03.202217,1417,4516,717,05
29.03.202217,6218,0317,4817,48
30.03.202217,3717,4917,0917,2
31.03.202217,6317,6517,0117,2
01.04.202217,518,4717,4418,43
04.04.202218,4218,517,9518,08
05.04.202218,0418,1917,0617,21
06.04.202217,0117,0616,4116,88
07.04.202216,9117,3516,6317,17
08.04.202217,117,4516,716,81
11.04.202216,4917,2216,3216,85
12.04.202217,1517,416,5816,74
13.04.202216,8717,2116,6717
14.04.202216,9617,0616,416,4
18.04.202216,3816,415,7115,89
19.04.202215,7916,4815,6116,41
20.04.202216,4316,8916,2716,41
22.04.202216,216,5215,5815,68
25.04.202215,4515,6415,0315,55
26.04.202215,4715,7114,9615
27.04.202215,3615,3914,6914,69
28.04.202215,1415,3914,7315,22
29.04.202215,4915,9415,215,21
02.05.202215,2715,2914,0114,3
03.05.202214,4114,8914,3714,56
04.05.202214,0514,8613,7314,83
05.05.202214,4314,513,8213,87
06.05.202213,8314,0313,4313,67
09.05.202213,3513,5812,8812,93
10.05.202213,1513,2412,7213,16
11.05.202213,0913,7212,8312,94
12.05.202212,7713,3512,6812,98
13.05.202213,0614,5513,0614,51
16.05.202214,5214,7814,2214,61
17.05.202215,0315,5314,8315,27
18.05.202214,9815,3914,6114,8
19.05.20221515,0814,5214,9
20.05.202215,2815,6214,8615,21
23.05.202215,3715,8914,8815,7
24.05.202215,4215,4914,9115,07
25.05.202214,9415,0214,6414,89
26.05.20221515,4814,8215,34
27.05.202215,4315,5315,1315,22
30.05.202215,5115,5514,6514,65
31.05.202214,7714,9514,4714,51
01.06.202214,7114,7113,9513,95
02.06.202214,1114,2213,8814,08
03.06.2022141413,5813,58
06.06.202213,8913,9213,4413,48
07.06.202213,3213,413,0413,12
08.06.202213,0413,2812,8812,93
09.06.202212,9112,9912,3212,32
10.06.202212,2812,3311,5411,62
13.06.202211,3311,339,919,94
14.06.202210,110,189,439,55
15.06.20229,810,339,7610,17
17.06.20229,810,339,4610,22
20.06.202210,410,539,7810,04
21.06.202210,3410,379,89,9
22.06.20229,6410,269,649,81
23.06.20229,9210,069,749,84
24.06.20229,9710,589,8110,5
27.06.202210,610,710,0210,08
28.06.202210,1910,39,679,7
29.06.20229,739,849,239,42
30.06.20229,29,378,879,07
01.07.20229,039,258,919,19
04.07.20229,159,328,959,02
05.07.20228,918,928,478,74
06.07.20228,658,898,238,32
07.07.20228,58,648,268,3
08.07.20228,288,858,278,48
11.07.20228,298,297,487,48
12.07.20227,557,917,427,8
13.07.20227,78,027,67,87
14.07.20227,788,077,687,83
15.07.20227,868,097,68,03
18.07.20228,128,477,917,96
19.07.20228,018,478,018,43
20.07.20228,378,558,238,35
21.07.20228,358,428,118,2
22.07.20228,238,37,837,97
25.07.202288,137,818,1
26.07.20228,048,217,898,14
27.07.20228,239,058,239,03
28.07.20228,928,948,488,61
29.07.20228,68,728,348,36
01.08.20228,368,618,138,54
02.08.20228,468,578,328,37
03.08.20228,468,818,378,71
04.08.20228,76108,7510
05.08.20229,8210,119,579,98
08.08.202210,210,710,0310,62
09.08.202210,710,739,829,9
10.08.202210,210,810,1110,58
11.08.202210,6910,8710,2110,32
12.08.202210,3911,0510,3910,97
15.08.202210,7311,510,6411,5
16.08.202211,511,6910,9911,3
17.08.202211,1811,6411,0811,44
18.08.202211,5511,6411,0211,24
19.08.202211,0111,1610,3410,42
22.08.202210,2710,39,9410,24
23.08.202210,2810,9410,2410,94
24.08.202210,9411,610,8511,3
25.08.202211,4112,1511,3111,92
26.08.202212,0112,211,3511,48
29.08.202211,2911,611,0111,09
30.08.202211,4411,5110,2410,4
31.08.202210,4810,6810,0310,1
01.09.202210,0510,399,6810,26
02.09.202210,4610,59,929,99
05.09.202210,0910,129,8810,03
06.09.202210,0510,149,399,52
08.09.20229,9110,319,6410,03
09.09.202210,110,8610,0510,79
12.09.202210,8811,2110,6410,73
13.09.202210,5110,8210,2510,34
14.09.202210,2210,319,9610,11
15.09.202210,0610,491010,2
16.09.20229,8710,249,7510,21
19.09.202210,1110,810,0410,75
20.09.202210,710,9510,4710,57
21.09.202210,5710,8610,2110,49
22.09.202210,6310,7210,1610,4
23.09.202210,210,259,659,73
26.09.20229,659,879,29,22
27.09.20229,49,539,19,14
28.09.20229,149,449,019,42
29.09.20229,29,268,548,65
30.09.20228,6598,588,93
03.10.20229,2110,129,0810,05
04.10.202210,3110,5910,0610,19
05.10.202210,1310,59,910,48
06.10.202210,510,8610,4410,53
07.10.202210,4110,610,2710,41
10.10.202210,4710,5810,2310,47
11.10.202210,410,549,9810,13
13.10.20229,859,939,569,75
14.10.20229,8410,029,289,28
17.10.20229,499,939,449,72
18.10.20229,9510,119,589,75
19.10.20229,79,729,39,44
20.10.20229,499,819,289,42
21.10.20229,39,99,149,85
24.10.20229,699,759,39,37
25.10.20229,369,398,828,84
26.10.20228,848,958,188,19
27.10.20228,358,878,298,62
28.10.20228,468,838,398,83
31.10.20228,559,678,519,61
01.11.20229,6510,059,339,9
03.11.20229,629,959,359,93
04.11.202210,0610,279,849,95
07.11.20229,9810,159,319,35
08.11.20229,339,659,169,37
09.11.20229,279,49,069,29
10.11.20229,059,098,028,19
11.11.20228,218,748,148,56
14.11.20228,619,18,469,04
16.11.202299,168,348,43
17.11.20228,288,357,868,35
18.11.20228,558,828,278,35
21.11.20228,458,738,228,67
22.11.20228,698,788,258,32
23.11.20228,238,367,988,13
24.11.20228,288,358,178,3
25.11.20228,288,297,927,95
28.11.20227,978,117,877,91
29.11.20227,978,17,857,92
30.11.20227,958,317,868,31
01.12.20228,148,327,947,98
02.12.202288,187,938,03
05.12.20227,988,057,567,56
06.12.20227,678,077,667,87
07.12.20227,818,187,668,07
08.12.20228,038,057,57,52
09.12.20227,627,697,247,28
12.12.20227,257,687,037,62
13.12.20227,647,797,377,4
14.12.20227,367,386,886,93
15.12.20226,937,136,486,48
16.12.20226,496,556,056,13
19.12.20226,156,426,096,26
20.12.20226,237,126,196,96
21.12.202277,226,827,14
22.12.20227,117,377,23
23.12.20227,257,847,247,58
26.12.20227,667,797,417,5
27.12.20227,57,577,147,22
28.12.20227,297,587,27,52
29.12.20227,557,87,347,34