UK markets open in 2 hours 46 minutes
NIKKEI 225
38,284.88 +10.83 (+0.03%) HANG SENG
18,152.24 +389.21 (+2.19%) CRUDE OIL
79.46 +0.46 (+0.58%) GOLD FUTURES
2,328.80 +17.80 (+0.77%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,822.31 -2,192.82 (-4.57%)
GOL Linhas Aéreas Inteligentes S.A. (GOLL4.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.3300 | 1.3500 | 1.2600 | 1.3200 | 1.3200 | 7,585,100 |
| 29 Apr 2024 | 1.2700 | 1.4300 | 1.2500 | 1.3100 | 1.3100 | 23,229,400 |
| 26 Apr 2024 | 1.1900 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 8,654,300 |
| 25 Apr 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 10,709,800 |
| 24 Apr 2024 | 1.3600 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 8,822,400 |
| 23 Apr 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 4,339,800 |
| 22 Apr 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 6,886,100 |
| 19 Apr 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 12,909,200 |
| 18 Apr 2024 | 1.3600 | 1.5600 | 1.3500 | 1.4100 | 1.4100 | 25,233,200 |
| 17 Apr 2024 | 1.3900 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 6,661,200 |
| 16 Apr 2024 | 1.3200 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 9,193,800 |
| 15 Apr 2024 | 1.4400 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 7,203,200 |
| 12 Apr 2024 | 1.5000 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 7,327,000 |
| 11 Apr 2024 | 1.5000 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 3,714,600 |
| 10 Apr 2024 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 4,060,500 |
| 09 Apr 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 3,088,500 |
| 08 Apr 2024 | 1.5300 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 5,364,000 |
| 05 Apr 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 4,034,200 |
| 04 Apr 2024 | 1.5200 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 8,328,000 |
| 03 Apr 2024 | 1.5100 | 1.5700 | 1.4700 | 1.5200 | 1.5200 | 6,527,900 |
| 02 Apr 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 5,742,300 |
| 01 Apr 2024 | 1.6600 | 1.6800 | 1.5400 | 1.5600 | 1.5600 | 10,547,200 |
| 28 Mar 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 6,134,200 |
| 27 Mar 2024 | 1.6900 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 3,368,700 |
| 26 Mar 2024 | 1.7300 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 11,411,200 |
| 25 Mar 2024 | 1.7300 | 1.7600 | 1.6900 | 1.7300 | 1.7300 | 4,887,800 |
| 22 Mar 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 5,331,100 |
| 21 Mar 2024 | 1.7800 | 1.8100 | 1.7000 | 1.7200 | 1.7200 | 6,351,100 |
| 20 Mar 2024 | 1.6800 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 10,413,700 |
| 19 Mar 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 10,724,500 |
| 18 Mar 2024 | 1.8000 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 21,841,600 |
| 15 Mar 2024 | 2.0100 | 2.0200 | 1.7800 | 1.7800 | 1.7800 | 50,053,400 |
| 14 Mar 2024 | 2.0400 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 7,492,000 |
| 13 Mar 2024 | 2.0300 | 2.1100 | 1.9900 | 2.0200 | 2.0200 | 9,506,900 |
| 12 Mar 2024 | 2.1100 | 2.1400 | 1.9800 | 2.0300 | 2.0300 | 17,694,900 |
| 11 Mar 2024 | 2.2200 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 14,145,300 |
| 08 Mar 2024 | 2.3800 | 2.4600 | 2.2000 | 2.2100 | 2.2100 | 15,124,200 |
| 07 Mar 2024 | 2.6200 | 2.6200 | 2.3900 | 2.4300 | 2.4300 | 9,319,600 |
| 06 Mar 2024 | 2.6100 | 2.7200 | 2.5300 | 2.5500 | 2.5500 | 10,355,500 |
| 05 Mar 2024 | 2.6400 | 2.7000 | 2.5900 | 2.5900 | 2.5900 | 10,946,800 |
| 04 Mar 2024 | 2.6000 | 2.6300 | 2.5200 | 2.5200 | 2.5200 | 3,802,200 |
| 01 Mar 2024 | 2.5600 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 5,655,600 |
| 29 Feb 2024 | 2.6600 | 2.6700 | 2.5400 | 2.5400 | 2.5400 | 8,165,300 |
| 28 Feb 2024 | 2.6200 | 2.6800 | 2.6000 | 2.6300 | 2.6300 | 7,562,100 |
| 27 Feb 2024 | 2.7100 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 11,031,400 |
| 26 Feb 2024 | 2.6300 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 6,738,000 |
| 23 Feb 2024 | 2.6200 | 2.7200 | 2.6000 | 2.6400 | 2.6400 | 11,761,300 |
| 22 Feb 2024 | 2.6800 | 2.7500 | 2.5700 | 2.5700 | 2.5700 | 11,126,400 |
| 21 Feb 2024 | 2.7600 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 9,848,300 |
| 20 Feb 2024 | 2.7500 | 2.8100 | 2.6500 | 2.7700 | 2.7700 | 15,813,300 |
| 19 Feb 2024 | 2.5000 | 2.9100 | 2.4900 | 2.9100 | 2.9100 | 9,250,100 |
| 16 Feb 2024 | 2.5800 | 2.6200 | 2.4800 | 2.5700 | 2.5700 | 9,020,100 |
| 15 Feb 2024 | 2.6300 | 2.6900 | 2.4800 | 2.5400 | 2.5400 | 19,833,100 |
| 14 Feb 2024 | 2.3100 | 2.7200 | 2.2600 | 2.6500 | 2.6500 | 20,617,100 |
| 09 Feb 2024 | 2.3600 | 2.4000 | 2.3100 | 2.3300 | 2.3300 | 11,351,600 |
| 08 Feb 2024 | 2.5000 | 2.5300 | 2.3200 | 2.3500 | 2.3500 | 10,785,300 |
| 07 Feb 2024 | 2.6100 | 2.6800 | 2.4900 | 2.4900 | 2.4900 | 16,773,100 |
| 06 Feb 2024 | 2.4700 | 2.7500 | 2.4500 | 2.6500 | 2.6500 | 26,373,900 |
| 05 Feb 2024 | 2.4600 | 2.5900 | 2.3200 | 2.4500 | 2.4500 | 29,092,900 |
| 02 Feb 2024 | 2.6700 | 2.7400 | 2.4900 | 2.5000 | 2.5000 | 21,413,000 |
| 01 Feb 2024 | 2.8800 | 2.9200 | 2.5500 | 2.6800 | 2.6800 | 33,917,900 |
| 31 Jan 2024 | 2.9500 | 3.0700 | 2.7800 | 2.8300 | 2.8300 | 45,268,500 |
| 30 Jan 2024 | 3.2400 | 3.4000 | 2.5200 | 2.8700 | 2.8700 | 74,998,000 |
| 29 Jan 2024 | 5.8000 | 5.8100 | 3.8500 | 3.9300 | 3.9300 | 53,740,000 |
| 26 Jan 2024 | 5.6300 | 6.0200 | 5.5100 | 5.9200 | 5.9200 | 27,024,400 |
| 25 Jan 2024 | 6.7500 | 6.9700 | 6.4400 | 6.4400 | 6.4400 | 13,387,100 |
| 24 Jan 2024 | 6.9400 | 7.0200 | 6.6400 | 6.6500 | 6.6500 | 7,840,300 |
| 23 Jan 2024 | 6.8900 | 7.0100 | 6.8100 | 6.8800 | 6.8800 | 8,254,100 |
| 22 Jan 2024 | 7.2000 | 7.2400 | 6.7300 | 6.8200 | 6.8200 | 10,450,600 |
| 19 Jan 2024 | 6.7000 | 7.1800 | 6.5800 | 7.0400 | 7.0400 | 13,198,300 |
| 18 Jan 2024 | 6.8000 | 6.9400 | 6.6100 | 6.6400 | 6.6400 | 12,599,500 |
| 17 Jan 2024 | 6.8500 | 6.9800 | 6.6400 | 6.7500 | 6.7500 | 9,086,800 |
| 16 Jan 2024 | 7.0500 | 7.1800 | 6.7000 | 6.9000 | 6.9000 | 19,114,700 |
| 15 Jan 2024 | 6.7900 | 7.2000 | 6.6100 | 7.1400 | 7.1400 | 23,922,900 |
| 12 Jan 2024 | 7.8700 | 8.0600 | 7.5700 | 7.6000 | 7.6000 | 9,802,900 |
| 11 Jan 2024 | 7.9500 | 8.0900 | 7.7100 | 7.9400 | 7.9400 | 9,059,500 |
| 10 Jan 2024 | 8.1600 | 8.1600 | 7.8900 | 7.9300 | 7.9300 | 5,727,900 |
| 09 Jan 2024 | 8.1400 | 8.2600 | 8.0400 | 8.1000 | 8.1000 | 4,206,600 |
| 08 Jan 2024 | 7.9300 | 8.4400 | 7.9100 | 8.2300 | 8.2300 | 7,744,400 |
| 05 Jan 2024 | 7.9400 | 8.1400 | 7.8100 | 8.0100 | 8.0100 | 6,055,100 |
| 04 Jan 2024 | 8.0900 | 8.1400 | 7.9000 | 7.9300 | 7.9300 | 5,363,300 |
| 03 Jan 2024 | 8.3000 | 8.4300 | 8.1200 | 8.1400 | 8.1400 | 5,825,000 |
| 02 Jan 2024 | 8.9300 | 8.9300 | 8.3100 | 8.3500 | 8.3500 | 7,046,500 |
| 28 Dec 2023 | 9.1100 | 9.1800 | 8.9500 | 8.9700 | 8.9700 | 6,823,300 |
| 27 Dec 2023 | 9.1000 | 9.2900 | 9.0800 | 9.1900 | 9.1900 | 4,418,000 |
| 26 Dec 2023 | 9.1400 | 9.1800 | 9.0200 | 9.1600 | 9.1600 | 3,452,000 |
| 22 Dec 2023 | 9.1000 | 9.1700 | 8.8700 | 9.1400 | 9.1400 | 5,038,000 |
| 21 Dec 2023 | 8.7000 | 9.0700 | 8.6600 | 9.0600 | 9.0600 | 7,622,100 |
| 20 Dec 2023 | 8.6900 | 8.8400 | 8.5000 | 8.6000 | 8.6000 | 6,218,900 |
| 19 Dec 2023 | 8.9000 | 9.1700 | 8.7000 | 8.7600 | 8.7600 | 8,247,000 |
| 18 Dec 2023 | 8.8800 | 8.9400 | 8.7500 | 8.8300 | 8.8300 | 5,409,100 |
| 15 Dec 2023 | 9.0900 | 9.1500 | 8.6200 | 8.8100 | 8.8100 | 8,649,900 |
| 14 Dec 2023 | 8.9400 | 9.2900 | 8.9400 | 9.0400 | 9.0400 | 8,425,200 |
| 13 Dec 2023 | 8.2500 | 8.8700 | 8.2500 | 8.8700 | 8.8700 | 8,899,800 |
| 12 Dec 2023 | 8.4700 | 8.4900 | 8.2200 | 8.2500 | 8.2500 | 7,196,800 |
| 11 Dec 2023 | 8.5000 | 8.6000 | 8.3600 | 8.4000 | 8.4000 | 5,047,500 |
| 08 Dec 2023 | 8.8300 | 8.8800 | 8.5500 | 8.5800 | 8.5800 | 5,362,900 |
| 07 Dec 2023 | 8.5000 | 8.8000 | 8.4700 | 8.7600 | 8.7600 | 6,377,100 |
| 06 Dec 2023 | 8.4200 | 8.6700 | 8.4200 | 8.4300 | 8.4300 | 7,879,200 |
| 05 Dec 2023 | 8.3500 | 8.5200 | 8.2400 | 8.3500 | 8.3500 | 8,526,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.