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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,0729
KAPANIŞ 8,0685

En Düşük

DÜŞÜK 5,03

En Yüksek

YÜKSEK 13,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20237,287,286,886,88
03.01.20236,97,116,586,63
04.01.20236,676,956,596,84
05.01.20236,897,366,787,35
06.01.20237,37,657,257,62
09.01.20237,437,997,337,93
10.01.20237,88,177,798,12
11.01.20238,138,287,938,19
12.01.20238,138,357,968,27
13.01.20238,198,227,827,9
16.01.20237,828,017,467,49
17.01.20237,527,677,347,52
18.01.20237,627,957,567,61
19.01.20237,367,567,227,52
20.01.20237,527,87,357,67
23.01.20237,697,917,57,54
24.01.20237,67,767,517,75
25.01.20237,668,077,568,02
26.01.20238,068,177,97,94
27.01.20237,937,957,667,73
30.01.20237,737,827,427,5
31.01.20237,487,757,47,66
01.02.20237,667,767,37,47
02.02.20237,428,647,418,45
03.02.20238,448,467,687,78
06.02.20237,817,837,57,62
07.02.20237,58,267,367,44
08.02.20237,587,686,987,04
09.02.20237,067,226,566,65
10.02.20236,656,786,166,29
13.02.20236,236,366,16,19
14.02.20236,216,325,835,86
15.02.20235,876,215,776,08
16.02.20236,066,125,865,97
17.02.20235,956,055,865,93
22.02.20235,95,925,615,68
23.02.20235,75,825,525,57
24.02.20235,595,775,515,65
27.02.20235,675,85,535,59
28.02.20235,625,715,535,53
01.03.20235,595,635,145,23
02.03.20235,195,235,035,06
03.03.20235,095,295,085,13
06.03.20235,636,725,526,35
07.03.20236,366,886,086,71
08.03.20237,1187,117,21
09.03.20237,27,977,177,87
10.03.20237,848,447,127,31
13.03.20237,097,667,017,2
14.03.20237,227,557,157,28
15.03.20237,27,386,887,17
16.03.20237,187,367,097,3
17.03.20237,287,417,047,09
20.03.20237,097,277,027,07
21.03.20237,157,176,886,96
22.03.20236,987,056,66,65
23.03.20236,716,725,885,98
24.03.20236,026,335,966,3
27.03.20236,336,446,146,23
28.03.20236,196,426,076,4
29.03.20236,426,476,176,34
30.03.20236,466,956,456,69
31.03.20236,656,886,526,68
03.04.20236,556,646,316,42
04.04.20236,456,536,166,2
05.04.20236,186,245,926,08
06.04.20236,096,185,956,06
10.04.20236,086,236,016,07
11.04.20236,147,136,147,11
12.04.20237,147,386,987,05
13.04.20237,077,176,837,07
14.04.20237,017,096,857,02
17.04.20237,077,116,897
18.04.20237,047,116,766,89
19.04.20236,816,846,526,55
20.04.20236,56,646,366,57
24.04.20236,516,656,456,62
25.04.20236,66,636,276,41
26.04.20236,696,9266
27.04.20236,016,115,96,09
28.04.20236,116,666,16,64
02.05.20236,666,866,436,53
03.05.20236,5676,466,92
04.05.20236,947,076,696,82
05.05.20236,857,126,766,96
08.05.20237,017,326,997,02
09.05.20236,987,276,937,11
10.05.20237,127,487,117,29
11.05.20237,267,587,27,49
12.05.20237,497,537,217,37
15.05.20237,437,737,117,67
16.05.20237,77,867,357,43
17.05.20237,468,167,458,1
18.05.20238,068,097,877,98
19.05.20238,038,077,697,77
22.05.20237,798,427,788,06
23.05.202388,247,777,81
24.05.20237,757,787,447,6
25.05.20237,848,267,727,81
26.05.20237,98,447,888,33
29.05.20238,368,378,18,21
30.05.20238,328,467,948,04
31.05.202388,337,928,32
01.06.20238,358,818,228,8
02.06.202399,448,718,91
05.06.20238,929,058,78,98
06.06.20239,059,768,959,76
07.06.20239,8910,419,539,61
09.06.20239,8510,579,7810,31
12.06.202310,5110,6610,1610,53
13.06.202310,5510,689,9210
14.06.202310,1111,1910,0811,18
15.06.202311,0411,5210,911,12
16.06.202311,0511,591111,34
19.06.202311,411,7511,3411,65
20.06.202311,6811,9411,4511,85
21.06.202311,8712,1811,712,02
22.06.202311,8411,9911,511,96
23.06.202312,0612,2711,7812,12
26.06.202312,0912,3511,6911,98
27.06.202312,212,511,7712,37
28.06.202312,3513,0812,2312,69
29.06.202312,7612,9412,4712,82
30.06.202312,9413,2412,9313,17
03.07.202313,313,5313,0913,15
04.07.202313,113,3512,8913,16
05.07.202313,1313,3912,9213,19
06.07.202313,113,111,911,9
07.07.202311,9912,3311,9912
10.07.202311,8612,3911,7211,74
11.07.202311,5511,5610,7311,05
12.07.202311,2411,2710,7510,9
13.07.202310,9411,0410,5110,55
14.07.202310,3910,399,839,93
17.07.20239,7610,189,6710,11
18.07.202310,1510,259,99,99
19.07.20239,9510,059,7910,01
20.07.202310,0510,119,69,65
21.07.20239,6410,479,6210,38
24.07.202310,3810,610,0910,45
25.07.202310,6910,959,9810,13
26.07.202310,0810,349,8710,29
27.07.202310,7510,879,699,69
28.07.20239,89,99,549,6
31.07.20239,649,99,549,63
01.08.20239,519,649,269,55
02.08.20239,489,629,349,59
03.08.20239,789,839,39,32
04.08.20239,379,689,329,42
07.08.20239,499,529,29,37
08.08.20239,269,499,189,45
09.08.20239,459,529,059,09
10.08.20239,199,779,179,66
11.08.20239,669,669,179,31
14.08.20239,339,449,169,36
15.08.2023997,878,19
16.08.20238,218,247,98,03
17.08.20238,138,157,797,82
18.08.20237,497,897,277,8
21.08.20237,827,897,57,61
22.08.20237,727,777,27,68
23.08.20237,78,027,67,88
24.08.20237,887,917,57,52
25.08.20237,517,527,227,26
28.08.20237,267,317,187,27
29.08.20237,347,387,117,38
30.08.20237,387,57,327,41
31.08.20237,387,4277,03
01.09.20237,097,247,077,24
04.09.20237,27,457,167,23
05.09.20237,177,186,846,89
06.09.20236,896,996,666,7
08.09.20236,626,736,576,69
11.09.20236,86,86,526,68
12.09.20236,656,826,626,71
13.09.20236,666,956,616,8
14.09.20236,826,876,536,59
15.09.20236,576,636,46,58
18.09.20236,616,866,496,7
19.09.20236,676,676,336,4
20.09.20236,547,076,466,79
21.09.20236,66,896,546,69
22.09.20236,736,86,416,43
25.09.20236,376,386,176,2
26.09.20236,076,296,036,12
27.09.20236,26,66,146,56
28.09.20236,526,566,366,55
29.09.20236,646,736,516,61
02.10.20236,646,656,326,35
03.10.20236,296,395,986,02
04.10.20236,116,396,16,24
05.10.20236,26,666,146,3
06.10.20236,156,385,976,34
09.10.20236,166,345,976,34
10.10.20236,376,856,376,8
11.10.20236,837,166,787,11
13.10.20236,867,216,717,02
16.10.20237,057,4877,48
17.10.20237,427,87,357,8
18.10.20237,687,697,227,24
19.10.20237,27,366,886,88
20.10.20236,876,746,9
23.10.20236,857,446,817,28
24.10.20237,377,587,377,48
25.10.20237,517,77,47,6
26.10.20237,68,237,538,23
27.10.20238,168,447,767,77
30.10.20237,918,027,77,85
31.10.20237,888,557,668,55
01.11.20238,58,78,378,7
03.11.20238,969,098,698,78
06.11.20238,88,878,168,16
07.11.20238,158,167,98,05
08.11.20238,058,37,978,07
09.11.20238,148,598,138,33
10.11.20238,418,778,48,74
13.11.20238,748,868,638,74
14.11.20238,779,158,779,13
16.11.20239,179,649,119,14
17.11.20239,29,339,119,13
20.11.20239,169,279,069,14
21.11.20239,19,178,858,86
22.11.20239,079,368,868,91
23.11.20239,029,078,758,75
24.11.20238,659,18,519,1
27.11.20239,219,469,119,45
28.11.20239,459,659,319,5
29.11.20239,39,459,019,01
30.11.20239,159,168,889,08
01.12.20239,19,199,029,14
04.12.20239,059,128,38,3
05.12.20238,358,528,248,35
06.12.20238,428,678,428,43
07.12.20238,58,88,478,76
08.12.20238,838,888,558,58
11.12.20238,58,68,368,4
12.12.20238,478,498,228,25
13.12.20238,258,878,258,87
14.12.20238,949,298,949,04
15.12.20239,099,158,628,81
18.12.20238,888,948,758,83
19.12.20238,99,178,78,76
20.12.20238,698,848,58,6
21.12.20238,79,078,669,06
22.12.20239,19,178,879,14
26.12.20239,149,189,029,16
27.12.20239,19,299,089,19
28.12.20239,119,188,958,97