Gol Linhas Aéreas Inteligentes S.A. (BVMF:GOLL54)
Brazil
· Delayed Price · Currency is BRL 0.0052
-0.0000 (-0.19%)
At close: Dec 5, 2025
BVMF:GOLL54 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 65,566,000 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.96% | 39,633,000 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 34,823,000 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.96% | 28,355,000 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 39,583,000 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 123,474,000 |
| Nov 27, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 6.12% | 96,129,000 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -3.92% | 83,880,000 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 45,574,000 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | -3.85% | 76,116,000 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 109,259,000 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,734,000 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.89% | 21,005,000 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 52,610,000 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.64% | 86,024,000 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 93,509,000 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.24% | 490,863,000 |
| Nov 11, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 2.08% | 57,310,000 |
| Nov 10, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34,532,000 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.04% | 93,146,000 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -3.92% | 84,226,000 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 140,104,000 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.77% | 172,057,000 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.92% | 95,606,000 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 128,144,000 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 32,542,000 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.89% | 74,117,000 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.85% | 81,078,000 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 68,476,000 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.82% | 52,722,000 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 193,358,000 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.51% | 53,975,000 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.72% | 80,422,000 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.45% | 165,664,000 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.78% | 232,362,000 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.51% | 477,883,000 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.62% | 559,196,000 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 1.96% | 809,034,000 |
| Oct 13, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 4.08% | 179,477,000 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.00% | 100,499,000 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | -1.96% | 66,238,000 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 149,069,000 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 108,489,000 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.45% | 139,421,000 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 53,675,000 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.51% | 127,646,000 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 96,172,000 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 127,525,000 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 269,460,000 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 419,579,000 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.39% | 249,962,000 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 230,911,000 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 275,021,000 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.67% | 253,284,000 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | 252,094,000 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.03% | 211,102,000 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 505,598,000 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.49% | 256,940,000 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.47% | 410,059,000 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.68% | 712,697,000 |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 325,299,000 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.06% | 600,585,000 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.04% | 1,206,490,000 |
| Sep 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.39% | 2,039,067,000 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.93% | 538,506,000 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | 358,907,000 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.69% | 341,522,000 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.51% | 479,870,000 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.76% | 612,253,000 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 308,146,000 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 217,262,000 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.89% | 266,029,000 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.00% | 372,056,000 |
| Aug 25, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 538,029,000 |
| Aug 22, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.00 | 4.17% | 639,435,000 |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 328,433,000 |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.38% | 306,474,000 |
| Aug 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 275,874,000 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -4.08% | 776,366,000 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -5.77% | 575,347,000 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 392,173,000 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.89% | 524,667,000 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.92% | 789,590,000 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 326,186,400 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.47% | 1,554,934,000 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.28% | 2,565,719,000 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.39% | 2,433,736,000 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.35% | 1,990,048,000 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 1,628,737,000 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 421,389,000 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 290,813,000 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.54% | 365,569,000 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 596,017,000 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.41% | 1,336,732,000 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 1,749,828,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 1,980,619,000 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 63.04% | 2,843,852,000 |
| Jul 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.00% | 1,114,717,000 |
| Jul 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 1,872,317,000 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -34.55% | 2,234,907,000 |