[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Gol Linhas Aereas Inteligentes SA : ( GOLL4:BZ )
1.33BRL ▼ -0.06 (-4.32%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 1.33 | ▼-0.06 | ▼-4.32% |
| 25-04-24 | 1.39 | ▼-0.04 | ▼-2.8% |
| 25-04-23 | 1.43 | ▲0.01 | ▲0.7% |
| 25-04-22 | 1.42 | ▼-0.03 | ▼-2.07% |
| 25-04-17 | 1.45 | ▲0.08 | ▲5.84% |
| 25-04-16 | 1.37 | ▼-0.02 | ▼-1.44% |
| 25-04-15 | 1.39 | -0.00 | -0% |
| 25-04-14 | 1.39 | -0.00 | -0% |
| 25-04-11 | 1.39 | ▼-0.01 | ▼-0.71% |
| 25-04-10 | 1.40 | ▼-0.04 | ▼-2.78% |
| 25-04-09 | 1.44 | ▲0.04 | ▲2.86% |
| 25-04-08 | 1.40 | ▼-0.02 | ▼-1.41% |
| 25-04-07 | 1.42 | ▲0.03 | ▲2.16% |
| 25-04-04 | 1.39 | ▼-0.01 | ▼-0.71% |
| 25-04-03 | 1.40 | ▼-0.01 | ▼-0.71% |
| 25-04-02 | 1.41 | ▲0.03 | ▲2.17% |
| 25-04-01 | 1.38 | -0.00 | -0% |
| 25-03-31 | 1.38 | ▼-0.02 | ▼-1.43% |
| 25-03-28 | 1.40 | ▼-0.06 | ▼-4.11% |
| 25-03-27 | 1.46 | -0.00 | -0% |
| 25-03-26 | 1.46 | ▲0.01 | ▲0.69% |
| 25-03-25 | 1.45 | ▲0.01 | ▲0.69% |
| 25-03-24 | 1.44 | ▲0.02 | ▲1.41% |
| 25-03-21 | 1.42 | -0.00 | -0% |
| 25-03-20 | 1.42 | ▲0.01 | ▲0.71% |
| 25-03-19 | 1.41 | ▼-0.01 | ▼-0.7% |
| 25-03-18 | 1.42 | ▲0.01 | ▲0.71% |
| 25-03-17 | 1.41 | -0.00 | -0% |
| 25-03-14 | 1.41 | ▲0.03 | ▲2.17% |
| 25-03-13 | 1.38 | -0.00 | -0% |
| 25-03-12 | 1.38 | ▲0.01 | ▲0.73% |
| 25-03-11 | 1.37 | -0.00 | -0% |
| 25-03-10 | 1.37 | ▼-0.01 | ▼-0.72% |
| 25-03-07 | 1.38 | ▲0.01 | ▲0.73% |
| 25-03-06 | 1.37 | ▼-0.02 | ▼-1.44% |
| 25-03-05 | 1.39 | -0.00 | -0% |
| 25-02-28 | 1.39 | ▼-0.02 | ▼-1.42% |
| 25-02-27 | 1.41 | ▲0.01 | ▲0.71% |
| 25-02-26 | 1.40 | ▼-0.04 | ▼-2.78% |
| 25-02-25 | 1.44 | ▲0.01 | ▲0.7% |
| 25-02-24 | 1.43 | ▲0.01 | ▲0.7% |
| 25-02-21 | 1.42 | ▼-0.05 | ▼-3.4% |
| 25-02-20 | 1.47 | ▲0.02 | ▲1.38% |
| 25-02-19 | 1.45 | ▼-0.05 | ▼-3.33% |
| 25-02-18 | 1.50 | ▼-0.01 | ▼-0.66% |
| 25-02-17 | 1.51 | -0.00 | -0% |
| 25-02-14 | 1.51 | ▲0.02 | ▲1.34% |
| 25-02-13 | 1.49 | ▲0.01 | ▲0.68% |
| 25-02-12 | 1.48 | ▼-0.03 | ▼-1.99% |
| 25-02-11 | 1.51 | ▲0.01 | ▲0.67% |
| 25-02-10 | 1.50 | ▼-0.02 | ▼-1.32% |
| 25-02-07 | 1.52 | ▼-0.01 | ▼-0.65% |
| 25-02-06 | 1.53 | ▲0.13 | ▲9.29% |
| 25-02-05 | 1.40 | ▼-0.15 | ▼-9.68% |
| 25-02-04 | 1.55 | ▼-0.09 | ▼-5.49% |
| 25-02-03 | 1.64 | ▼-0.06 | ▼-3.53% |
| 25-01-31 | 1.70 | -0.00 | -0% |
| 25-01-30 | 1.70 | ▲0.01 | ▲0.59% |
| 25-01-29 | 1.69 | ▼-0.02 | ▼-1.17% |
| 25-01-28 | 1.71 | -0.00 | -0% |
| 25-01-27 | 1.71 | -0.00 | -0% |
| 25-01-24 | 1.71 | ▼-0.01 | ▼-0.58% |
| 25-01-23 | 1.72 | -0.00 | -0% |
| 25-01-22 | 1.72 | ▲0.02 | ▲1.18% |
| 25-01-21 | 1.70 | -0.00 | -0% |
| 25-01-20 | 1.70 | -0.00 | -0% |
| 25-01-17 | 1.70 | -0.00 | -0% |
| 25-01-16 | 1.70 | ▲0.07 | ▲4.29% |
| 25-01-15 | 1.63 | -0.00 | -0% |
| 25-01-14 | 1.63 | ▲0.06 | ▲3.82% |
| 25-01-13 | 1.57 | ▼-0.02 | ▼-1.26% |
| 25-01-10 | 1.59 | ▼-0.10 | ▼-5.92% |
| 25-01-09 | 1.69 | ▲0.14 | ▲9.03% |
| 25-01-08 | 1.55 | -0.00 | -0% |
| 25-01-07 | 1.55 | ▼-0.02 | ▼-1.27% |
| 25-01-06 | 1.57 | ▲0.19 | ▲13.77% |
| 25-01-03 | 1.38 | ▲0.01 | ▲0.73% |
| 25-01-02 | 1.37 | ▲0.07 | ▲5.38% |
| 24-12-30 | 1.30 | ▲0.02 | ▲1.56% |
| 24-12-27 | 1.28 | -0.00 | -0% |
| 24-12-26 | 1.28 | ▼-0.02 | ▼-1.54% |
| 24-12-23 | 1.30 | ▼-0.01 | ▼-0.76% |
| 24-12-20 | 1.31 | ▼-0.05 | ▼-3.68% |
| 24-12-19 | 1.36 | ▲0.07 | ▲5.43% |
| 24-12-18 | 1.29 | ▼-0.02 | ▼-1.53% |
| 24-12-17 | 1.31 | ▲0.02 | ▲1.55% |
| 24-12-16 | 1.29 | -0.00 | -0% |
| 24-12-13 | 1.29 | ▼-0.07 | ▼-5.15% |
| 24-12-12 | 1.36 | ▲0.01 | ▲0.74% |
| 24-12-11 | 1.35 | ▼-0.05 | ▼-3.57% |
| 24-12-10 | 1.40 | ▲0.15 | ▲12% |
| 24-12-09 | 1.25 | ▼-0.01 | ▼-0.79% |
| 24-12-06 | 1.26 | ▼-0.10 | ▼-7.35% |
| 24-12-05 | 1.36 | ▼-0.02 | ▼-1.45% |
| 24-12-04 | 1.38 | ▲0.04 | ▲2.99% |
| 24-12-03 | 1.34 | ▲0.03 | ▲2.29% |
| 24-12-02 | 1.31 | ▼-0.03 | ▼-2.24% |
| 24-11-29 | 1.34 | ▼-0.01 | ▼-0.74% |
| 24-11-28 | 1.35 | ▼-0.22 | ▼-14.01% |
| 24-11-27 | 1.57 | ▼-0.04 | ▼-2.48% |
| 24-11-26 | 1.61 | ▲0.01 | ▲0.63% |
| 24-11-25 | 1.60 | ▲0.13 | ▲8.84% |
| 24-11-22 | 1.47 | ▼-0.06 | ▼-3.92% |
| 24-11-21 | 1.53 | ▲0.18 | ▲13.33% |
| 24-11-19 | 1.35 | ▲0.13 | ▲10.66% |
| 24-11-18 | 1.22 | ▲0.05 | ▲4.27% |
| 24-11-14 | 1.17 | ▲0.04 | ▲3.54% |
| 24-11-13 | 1.13 | ▲0.06 | ▲5.61% |
| 24-11-12 | 1.07 | ▼-0.06 | ▼-5.31% |
| 24-11-11 | 1.13 | ▼-0.01 | ▼-0.88% |
| 24-11-08 | 1.14 | ▲0.03 | ▲2.7% |
| 24-11-07 | 1.11 | ▼-0.03 | ▼-2.63% |
| 24-11-06 | 1.14 | ▲0.02 | ▲1.79% |
| 24-11-05 | 1.12 | -0.00 | -0% |
| 24-11-04 | 1.12 | ▲0.01 | ▲0.9% |
| 24-11-01 | 1.11 | -0.00 | -0% |
| 24-10-31 | 1.11 | ▼-0.04 | ▼-3.48% |
| 24-10-30 | 1.15 | -0.00 | -0% |
| 24-10-29 | 1.15 | -0.00 | -0% |
| 24-10-28 | 1.15 | ▲0.05 | ▲4.55% |
| 24-10-25 | 1.10 | -0.00 | -0% |
| 24-10-24 | 1.10 | ▲0.03 | ▲2.8% |
| 24-10-23 | 1.07 | ▼-0.03 | ▼-2.73% |
| 24-10-22 | 1.10 | ▲0.02 | ▲1.85% |
| 24-10-21 | 1.08 | -0.00 | -0% |
| 24-10-18 | 1.08 | ▼-0.03 | ▼-2.7% |
| 24-10-17 | 1.11 | ▼-0.03 | ▼-2.63% |
| 24-10-16 | 1.14 | ▲0.06 | ▲5.56% |
| 24-10-15 | 1.08 | -0.00 | -0% |
| 24-10-14 | 1.08 | -0.00 | -0% |
| 24-10-11 | 1.08 | -0.00 | -0% |
| 24-10-10 | 1.08 | ▲0.02 | ▲1.89% |
| 24-10-09 | 1.06 | -0.00 | -0% |
| 24-10-08 | 1.06 | ▲0.01 | ▲0.95% |
| 24-10-07 | 1.05 | -0.00 | -0% |
| 24-10-04 | 1.05 | ▲0.01 | ▲0.96% |
| 24-10-03 | 1.04 | ▲0.02 | ▲1.96% |
| 24-10-02 | 1.02 | ▼-0.03 | ▼-2.86% |
| 24-10-01 | 1.05 | ▼-0.05 | ▼-4.55% |
| 24-09-30 | 1.10 | -0.00 | -0% |
| 24-09-27 | 1.10 | ▲0.01 | ▲0.92% |
| 24-09-26 | 1.09 | ▲0.01 | ▲0.93% |
| 24-09-25 | 1.08 | ▲0.01 | ▲0.93% |
| 24-09-24 | 1.07 | -0.00 | -0% |
| 24-09-23 | 1.07 | ▼-0.02 | ▼-1.83% |
| 24-09-20 | 1.09 | ▼-0.04 | ▼-3.54% |
| 24-09-19 | 1.13 | ▼-0.01 | ▼-0.88% |
| 24-09-18 | 1.14 | ▲0.03 | ▲2.7% |
| 24-09-17 | 1.11 | ▲0.02 | ▲1.83% |
| 24-09-16 | 1.09 | -0.00 | -0% |
| 24-09-13 | 1.09 | ▲0.03 | ▲2.83% |
| 24-09-12 | 1.06 | -0.00 | -0% |
| 24-09-11 | 1.06 | ▲0.01 | ▲0.95% |
| 24-09-10 | 1.05 | ▲0.02 | ▲1.94% |
| 24-09-09 | 1.03 | ▼-0.02 | ▼-1.9% |
| 24-09-06 | 1.05 | ▼-0.02 | ▼-1.87% |
| 24-09-05 | 1.07 | -0.00 | -0% |
| 24-09-04 | 1.07 | ▲0.03 | ▲2.88% |
| 24-09-03 | 1.04 | ▼-0.02 | ▼-1.89% |
| 24-09-02 | 1.06 | ▼-0.02 | ▼-1.85% |
| 24-08-30 | 1.08 | ▼-0.03 | ▼-2.7% |
| 24-08-29 | 1.11 | ▲0.02 | ▲1.83% |
| 24-08-28 | 1.09 | -0.00 | -0% |
| 24-08-27 | 1.09 | -0.00 | -0% |
| 24-08-26 | 1.09 | ▼-0.02 | ▼-1.8% |
| 24-08-23 | 1.11 | ▲0.02 | ▲1.83% |
| 24-08-22 | 1.09 | -0.00 | -0% |
| 24-08-21 | 1.09 | ▲0.01 | ▲0.93% |
| 24-08-20 | 1.08 | ▼-0.02 | ▼-1.82% |
| 24-08-19 | 1.10 | ▲0.02 | ▲1.85% |
| 24-08-16 | 1.08 | ▲0.01 | ▲0.93% |
| 24-08-15 | 1.07 | ▼-0.08 | ▼-6.96% |
| 24-08-14 | 1.15 | -0.00 | -0% |
| 24-08-13 | 1.15 | ▼-0.02 | ▼-1.71% |
| 24-08-12 | 1.17 | ▲0.07 | ▲6.36% |
| 24-08-09 | 1.10 | ▲0.02 | ▲1.85% |
| 24-08-08 | 1.08 | -0.00 | -0% |
| 24-08-07 | 1.08 | ▲0.02 | ▲1.89% |
| 24-08-06 | 1.06 | ▼-0.02 | ▼-1.85% |
| 24-08-05 | 1.08 | ▼-0.01 | ▼-0.92% |
| 24-08-02 | 1.09 | ▼-0.01 | ▼-0.91% |
| 24-08-01 | 1.10 | ▼-0.04 | ▼-3.51% |
| 24-07-31 | 1.14 | ▼-0.01 | ▼-0.87% |
| 24-07-30 | 1.15 | ▲0.03 | ▲2.68% |
| 24-07-29 | 1.12 | ▼-0.04 | ▼-3.45% |
| 24-07-26 | 1.16 | ▲0.04 | ▲3.57% |
| 24-07-25 | 1.12 | ▲0.01 | ▲0.9% |
| 24-07-24 | 1.11 | ▼-0.04 | ▼-3.48% |
| 24-07-23 | 1.15 | ▼-0.05 | ▼-4.17% |
| 24-07-22 | 1.20 | ▲0.02 | ▲1.69% |
| 24-07-19 | 1.18 | ▲0.01 | ▲0.85% |
| 24-07-18 | 1.17 | ▼-0.04 | ▼-3.31% |
| 24-07-17 | 1.21 | ▼-0.03 | ▼-2.42% |
| 24-07-16 | 1.24 | -0.00 | -0% |
| 24-07-15 | 1.24 | ▼-0.01 | ▼-0.8% |
| 24-07-12 | 1.25 | ▼-0.03 | ▼-2.34% |
| 24-07-11 | 1.28 | ▲0.06 | ▲4.92% |
| 24-07-10 | 1.22 | ▼-0.05 | ▼-3.94% |
| 24-07-09 | 1.27 | ▲0.04 | ▲3.25% |
| 24-07-08 | 1.23 | ▲0.05 | ▲4.24% |
| 24-07-05 | 1.18 | ▲0.12 | ▲11.32% |
| 24-07-04 | 1.06 | ▲0.06 | ▲6% |
| 24-07-03 | 1.00 | ▲0.01 | ▲1.01% |
| 24-07-02 | 0.99 | -0.00 | -0% |
| 24-07-01 | 0.99 | ▼-0.04 | ▼-3.88% |
| 24-06-28 | 1.03 | ▲0.03 | ▲3% |
| 24-06-27 | 1.00 | ▲0.02 | ▲2.04% |
| 24-06-26 | 0.98 | ▼-0.04 | ▼-3.92% |
| 24-06-25 | 1.02 | ▼-0.02 | ▼-1.92% |
| 24-06-24 | 1.04 | ▲0.02 | ▲1.96% |
| 24-06-21 | 1.02 | -0.00 | -0% |
| 24-06-20 | 1.02 | ▼-0.01 | ▼-0.97% |
| 24-06-19 | 1.03 | ▼-0.01 | ▼-0.96% |
| 24-06-18 | 1.04 | ▼-0.03 | ▼-2.8% |
| 24-06-17 | 1.07 | ▼-0.01 | ▼-0.93% |
| 24-06-14 | 1.08 | -0.00 | -0% |
| 24-06-13 | 1.08 | ▲0.01 | ▲0.93% |
| 24-06-12 | 1.07 | ▼-0.02 | ▼-1.83% |
| 24-06-11 | 1.09 | ▲0.01 | ▲0.93% |
| 24-06-10 | 1.08 | ▼-0.02 | ▼-1.82% |
| 24-06-07 | 1.10 | ▼-0.02 | ▼-1.79% |
| 24-06-06 | 1.12 | -0.00 | -0% |
| 24-06-05 | 1.12 | ▼-0.01 | ▼-0.88% |
| 24-06-04 | 1.13 | ▼-0.01 | ▼-0.88% |
| 24-06-03 | 1.14 | ▲0.03 | ▲2.7% |
| 24-05-31 | 1.11 | ▼-0.04 | ▼-3.48% |
| 24-05-29 | 1.15 | ▼-0.13 | ▼-10.16% |
| 24-05-28 | 1.28 | ▼-0.08 | ▼-5.88% |
| 24-05-27 | 1.36 | ▼-0.05 | ▼-3.55% |
| 24-05-24 | 1.41 | ▲0.15 | ▲11.9% |
| 24-05-23 | 1.26 | ▼-0.04 | ▼-3.08% |
| 24-05-22 | 1.30 | ▲0.07 | ▲5.69% |
| 24-05-21 | 1.23 | ▼-0.01 | ▼-0.81% |
| 24-05-20 | 1.24 | ▼-0.02 | ▼-1.59% |
| 24-05-17 | 1.26 | ▼-0.01 | ▼-0.79% |
| 24-05-16 | 1.27 | ▲0.03 | ▲2.42% |
| 24-05-15 | 1.24 | ▲0.01 | ▲0.81% |
| 24-05-14 | 1.23 | ▼-0.01 | ▼-0.81% |
| 24-05-13 | 1.24 | ▼-0.03 | ▼-2.36% |
| 24-05-10 | 1.27 | ▲0.03 | ▲2.42% |
| 24-05-09 | 1.24 | ▼-0.06 | ▼-4.62% |
| 24-05-08 | 1.30 | ▼-0.04 | ▼-2.99% |
| 24-05-07 | 1.34 | ▲0.01 | ▲0.75% |
| 24-05-06 | 1.33 | ▼-0.04 | ▼-2.92% |
| 24-05-03 | 1.37 | ▲0.03 | ▲2.24% |
| 24-05-02 | 1.34 | ▲0.02 | ▲1.52% |
| 24-04-30 | 1.32 | ▲0.01 | ▲0.76% |