(Login BolsaPT & Canal Forex) |
|
 GERDAU MET -PN - [Ticker: GOAU4.SA] |     | | Última Trade | 7,680 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,360 (+1,050%) | Capitalização Bolsista | 0 | | Bid / Ask | 5,010 x 0 - 5,020 x 0 | EPS | 0,00 | | Abertura | 7,540 | PER | 0,00% | | Máximo | 7,690 | Pagamento Dividendo | | | Mínimo | 7,510 | Data Ex-Dividendo | | | Fecho Anterior | 7,320 | Yield | | | Volume | 11.842.000 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GOAU4.SA de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-08-17 | 00:00:00 | 3,41 | 3,43 | 3,29 | 3,32 | 4.993.800 | | 2015-08-18 | 00:00:00 | 3,32 | 3,33 | 3,21 | 3,21 | 5.789.400 | | 2015-08-19 | 00:00:00 | 3,18 | 3,20 | 3,04 | 3,08 | 3.750.600 | | 2015-08-20 | 00:00:00 | 3,04 | 3,22 | 3,02 | 3,07 | 3.374.200 | | 2015-08-21 | 00:00:00 | 3,09 | 3,09 | 2,97 | 2,97 | 3.690.200 | | 2015-08-24 | 00:00:00 | 2,69 | 2,78 | 2,50 | 2,60 | 7.304.500 | | 2015-08-25 | 00:00:00 | 2,74 | 2,76 | 2,47 | 2,50 | 7.899.700 | | 2015-08-26 | 00:00:00 | 2,54 | 2,68 | 2,41 | 2,66 | 6.638.100 | | 2015-08-27 | 00:00:00 | 2,76 | 3,17 | 2,71 | 3,13 | 10.474.700 | | 2015-08-28 | 00:00:00 | 3,01 | 3,23 | 3,00 | 3,09 | 5.782.200 | | 2015-08-31 | 00:00:00 | 2,98 | 3,15 | 2,96 | 3,01 | 11.498.800 | | 2015-09-01 | 00:00:00 | 2,92 | 3,18 | 2,87 | 3,10 | 5.909.400 | | 2015-09-02 | 00:00:00 | 3,13 | 3,52 | 3,12 | 3,50 | 6.480.100 | | 2015-09-03 | 00:00:00 | 3,61 | 3,70 | 3,39 | 3,54 | 12.095.300 | | 2015-09-04 | 00:00:00 | 3,51 | 3,54 | 3,38 | 3,54 | 5.312.700 | | 2015-09-07 | 00:00:00 | 3,54 | 3,54 | 3,54 | 3,54 | 0 | | 2015-09-08 | 00:00:00 | 3,74 | 3,74 | 3,61 | 3,70 | 6.112.500 | | 2015-09-09 | 00:00:00 | 3,82 | 3,87 | 3,66 | 3,67 | 6.677.500 | | 2015-09-10 | 00:00:00 | 3,50 | 3,87 | 3,45 | 3,87 | 7.835.700 | | 2015-09-11 | 00:00:00 | 3,88 | 4,05 | 3,84 | 3,86 | 6.840.000 | | 2015-09-14 | 00:00:00 | 3,90 | 3,96 | 3,53 | 3,62 | 5.351.500 | | 2015-09-15 | 00:00:00 | 3,56 | 3,72 | 3,48 | 3,64 | 5.164.800 | | 2015-09-16 | 00:00:00 | 3,72 | 3,78 | 3,65 | 3,73 | 3.918.000 | | 2015-09-17 | 00:00:00 | 3,74 | 3,81 | 3,66 | 3,71 | 5.773.500 | | 2015-09-18 | 00:00:00 | 3,70 | 3,74 | 3,47 | 3,70 | 11.757.800 | | 2015-09-21 | 00:00:00 | 3,68 | 3,75 | 3,62 | 3,62 | 3.488.700 | | 2015-09-22 | 00:00:00 | 3,55 | 3,59 | 3,42 | 3,51 | 3.301.200 | | 2015-09-23 | 00:00:00 | 3,53 | 3,54 | 3,35 | 3,37 | 5.372.900 | | 2015-09-24 | 00:00:00 | 3,32 | 3,53 | 3,15 | 3,40 | 5.296.300 | | 2015-09-25 | 00:00:00 | 3,49 | 3,51 | 3,24 | 3,32 | 4.385.500 | | 2015-09-28 | 00:00:00 | 3,33 | 3,34 | 3,17 | 3,18 | 1.868.200 | | 2015-09-29 | 00:00:00 | 3,17 | 3,27 | 3,09 | 3,09 | 3.233.600 | | 2015-09-30 | 00:00:00 | 3,17 | 3,22 | 2,92 | 2,92 | 7.799.000 | | 2015-10-01 | 00:00:00 | 2,88 | 3,04 | 2,81 | 2,81 | 5.696.100 | | 2015-10-02 | 00:00:00 | 2,82 | 3,05 | 2,71 | 3,01 | 5.647.000 | | 2015-10-05 | 00:00:00 | 3,06 | 3,19 | 3,02 | 3,14 | 3.648.200 | | 2015-10-06 | 00:00:00 | 3,16 | 3,29 | 3,13 | 3,21 | 3.143.600 | | 2015-10-07 | 00:00:00 | 3,28 | 3,48 | 3,28 | 3,38 | 7.410.600 | | 2015-10-08 | 00:00:00 | 3,43 | 3,51 | 3,24 | 3,48 | 7.613.500 | | 2015-10-09 | 00:00:00 | 3,54 | 3,61 | 3,34 | 3,35 | 7.657.200 | | 2015-10-12 | 00:00:00 | 3,35 | 3,35 | 3,35 | 3,35 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
