Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GOLL4F - GOL - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,45 | 1,28 | -11,72% | 1,28 | 1,46 | 1,33 | 1,28 | 1,29 | 1.312 | 3.826.702 |
| 4/6/2025 | 1,51 | 1,45 | -3,97% | 1,43 | 1,53 | 1,47 | 1,45 | 1,47 | 702 | 2.384.918 |
| 3/6/2025 | 1,48 | 1,51 | 0,00% | 1,48 | 1,57 | 1,51 | 1,50 | 1,51 | 748 | 2.208.386 |
| 2/6/2025 | 1,47 | 1,51 | 0,00% | 1,44 | 1,66 | 1,55 | 1,51 | 1,52 | 1.666 | 4.721.828 |
| 30/5/2025 | 1,27 | 1,51 | +17,97% | 1,27 | 1,70 | 1,51 | 1,50 | 1,51 | 1.518 | 6.327.872 |
| 29/5/2025 | 1,21 | 1,28 | +1,59% | 1,21 | 1,35 | 1,28 | 1,28 | 1,30 | 627 | 1.435.760 |
| 28/5/2025 | 1,25 | 1,26 | -0,79% | 1,21 | 1,30 | 1,26 | 1,26 | 1,27 | 659 | 1.161.116 |
| 27/5/2025 | 1,24 | 1,27 | +3,25% | 1,23 | 1,31 | 1,26 | 1,26 | 1,27 | 782 | 1.677.137 |
| 26/5/2025 | 1,32 | 1,23 | -6,82% | 1,21 | 1,38 | 1,27 | 1,23 | 1,24 | 1.238 | 2.820.141 |
| 23/5/2025 | 1,45 | 1,32 | -8,33% | 1,29 | 1,57 | 1,38 | 1,32 | 1,34 | 1.291 | 3.598.310 |
| 22/5/2025 | 1,40 | 1,44 | +2,86% | 1,38 | 1,70 | 1,57 | 1,44 | 1,45 | 2.634 | 8.850.869 |
| 21/5/2025 | 1,06 | 1,40 | +35,92% | 1,03 | 1,45 | 1,26 | 1,39 | 1,40 | 3.203 | 7.599.438 |
| 20/5/2025 | 0,93 | 1,03 | +11,96% | 0,92 | 1,08 | 0,98 | 1,03 | 1,04 | 1.104 | 2.036.611 |
| 19/5/2025 | 0,98 | 0,92 | -7,07% | 0,92 | 0,99 | 0,95 | 0,91 | 0,92 | 1.135 | 1.683.086 |
| 16/5/2025 | 1,01 | 0,99 | +2,06% | 0,97 | 1,04 | 1,00 | 0,98 | 0,99 | 1.039 | 1.909.250 |
| 15/5/2025 | 0,94 | 0,97 | +4,30% | 0,94 | 1,05 | 1,00 | 0,96 | 0,97 | 1.112 | 2.081.839 |
| 14/5/2025 | 0,97 | 0,93 | -3,13% | 0,91 | 1,02 | 0,95 | 0,92 | 0,93 | 781 | 1.403.333 |
| 13/5/2025 | 0,91 | 0,96 | +7,87% | 0,90 | 1,02 | 0,96 | 0,95 | 0,96 | 975 | 2.142.302 |
| 12/5/2025 | 0,92 | 0,89 | -2,20% | 0,88 | 0,96 | 0,91 | 0,89 | 0,91 | 1.352 | 2.153.813 |
| 9/5/2025 | 1,21 | 0,91 | -24,17% | 0,71 | 1,23 | 0,86 | 0,90 | 0,91 | 3.327 | 6.208.187 |
| 8/5/2025 | 1,21 | 1,20 | +0,84% | 1,18 | 1,22 | 1,19 | 1,19 | 1,20 | 399 | 764.090 |
| 7/5/2025 | 1,17 | 1,19 | -0,83% | 1,17 | 1,24 | 1,20 | 1,19 | 1,21 | 517 | 1.026.143 |
| 6/5/2025 | 1,20 | 1,20 | 0,00% | 1,17 | 1,22 | 1,19 | 1,19 | 1,20 | 621 | 1.282.030 |
| 5/5/2025 | 1,28 | 1,20 | -4,76% | 1,19 | 1,29 | 1,22 | 1,20 | 1,21 | 727 | 1.561.796 |
| 2/5/2025 | 1,26 | 1,26 | -1,56% | 1,25 | 1,44 | 1,31 | 1,26 | 1,28 | 1.022 | 2.874.289 |
| 29/4/2025 | 1,30 | 1,28 | -0,78% | 1,28 | 1,33 | 1,29 | 1,28 | 1,29 | 422 | 758.978 |
| 28/4/2025 | 1,35 | 1,29 | -3,73% | 1,27 | 1,36 | 1,31 | 1,29 | 1,31 | 691 | 1.291.541 |
| 25/4/2025 | 1,41 | 1,34 | -4,29% | 1,34 | 1,41 | 1,37 | 1,34 | 1,36 | 592 | 1.308.310 |
| 24/4/2025 | 1,44 | 1,40 | -1,41% | 1,38 | 1,44 | 1,41 | 1,40 | 1,41 | 2.907 | 2.779.375 |
| 23/4/2025 | 1,41 | 1,42 | -0,70% | 1,41 | 1,45 | 1,43 | 1,42 | 1,44 | 378 | 753.471 |
| 22/4/2025 | 1,42 | 1,43 | +1,42% | 1,41 | 1,45 | 1,43 | 1,41 | 1,43 | 586 | 915.422 |
| 17/4/2025 | 1,37 | 1,41 | +2,92% | 1,37 | 1,45 | 1,40 | 1,41 | 1,44 | 371 | 901.305 |
| 16/4/2025 | 1,39 | 1,37 | -1,44% | 1,37 | 1,40 | 1,38 | 1,37 | 1,40 | 319 | 554.292 |
| 15/4/2025 | 1,39 | 1,39 | -1,42% | 1,37 | 1,42 | 1,39 | 1,38 | 1,39 | 476 | 696.094 |
| 14/4/2025 | 1,41 | 1,41 | +1,44% | 1,38 | 1,42 | 1,40 | 1,41 | 1,43 | 478 | 848.413 |
| 11/4/2025 | 1,39 | 1,39 | -2,11% | 1,37 | 1,43 | 1,39 | 1,39 | 1,40 | 329 | 646.964 |
| 10/4/2025 | 1,40 | 1,42 | -0,70% | 1,40 | 1,44 | 1,41 | 1,40 | 1,42 | 288 | 493.728 |
| 9/4/2025 | 1,40 | 1,43 | +2,14% | 1,38 | 1,45 | 1,41 | 1,43 | 1,45 | 458 | 840.472 |
| 8/4/2025 | 1,37 | 1,40 | +2,19% | 1,37 | 1,49 | 1,42 | 1,40 | 1,41 | 435 | 845.517 |
| 7/4/2025 | 1,35 | 1,37 | -0,72% | 1,35 | 1,43 | 1,37 | 1,37 | 1,38 | 546 | 1.117.457 |
| 4/4/2025 | 1,42 | 1,38 | -4,17% | 1,37 | 1,44 | 1,39 | 1,38 | 1,42 | 378 | 718.594 |
| 3/4/2025 | 1,41 | 1,44 | +0,70% | 1,39 | 1,47 | 1,42 | 1,39 | 1,44 | 458 | 659.468 |
| 2/4/2025 | 1,35 | 1,43 | +2,88% | 1,35 | 1,45 | 1,40 | 1,40 | 1,42 | 336 | 582.758 |
| 1/4/2025 | 1,41 | 1,39 | +0,72% | 1,37 | 1,41 | 1,38 | 1,38 | 1,39 | 276 | 531.333 |
| 31/3/2025 | 1,40 | 1,38 | -1,43% | 1,36 | 1,40 | 1,37 | 1,38 | 1,39 | 515 | 979.158 |
| 28/3/2025 | 1,46 | 1,40 | -3,45% | 1,39 | 1,48 | 1,42 | 1,40 | 1,41 | 469 | 1.052.729 |
| 27/3/2025 | 1,44 | 1,45 | -0,68% | 1,44 | 1,49 | 1,46 | 1,45 | 1,47 | 307 | 658.238 |
| 26/3/2025 | 1,45 | 1,46 | +1,39% | 1,43 | 1,49 | 1,46 | 1,43 | 1,46 | 452 | 663.822 |
| 25/3/2025 | 1,50 | 1,44 | -2,04% | 1,44 | 1,50 | 1,46 | 1,43 | 1,47 | 519 | 1.442.974 |
| 24/3/2025 | 1,38 | 1,47 | +3,52% | 1,38 | 1,58 | 1,49 | 1,47 | 1,50 | 732 | 1.712.402 |
| 21/3/2025 | 1,42 | 1,42 | 0,00% | 1,39 | 1,43 | 1,40 | 1,41 | 1,42 | 438 | 922.819 |
| 20/3/2025 | 1,39 | 1,42 | -0,70% | 1,39 | 1,43 | 1,41 | 1,40 | 1,42 | 561 | 1.072.182 |
| 19/3/2025 | 1,41 | 1,43 | +1,42% | 1,40 | 1,43 | 1,41 | 1,42 | 1,43 | 579 | 1.499.117 |
| 18/3/2025 | 1,39 | 1,41 | -0,70% | 1,39 | 1,43 | 1,40 | 1,40 | 1,41 | 410 | 859.194 |
| 17/3/2025 | 1,42 | 1,42 | 0,00% | 1,39 | 1,44 | 1,41 | 1,40 | 1,42 | 527 | 847.706 |
| 14/3/2025 | 1,36 | 1,42 | +3,65% | 1,36 | 1,43 | 1,40 | 1,41 | 1,42 | 408 | 1.067.388 |
| 13/3/2025 | 1,37 | 1,37 | -0,72% | 1,37 | 1,40 | 1,38 | 1,37 | 1,39 | 356 | 1.216.038 |
| 12/3/2025 | 1,38 | 1,38 | +1,47% | 1,35 | 1,40 | 1,37 | 1,38 | 1,39 | 382 | 1.009.650 |
| 11/3/2025 | 1,36 | 1,36 | 0,00% | 1,35 | 1,39 | 1,36 | 1,36 | 1,38 | 429 | 631.784 |
| 10/3/2025 | 1,39 | 1,36 | -2,16% | 1,36 | 1,40 | 1,37 | 1,36 | 1,37 | 422 | 823.465 |
| 7/3/2025 | 1,37 | 1,39 | +0,72% | 1,32 | 1,42 | 1,37 | 1,38 | 1,39 | 529 | 1.528.283 |