(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-12 | 00:00:00 | 3,35 | 3,35 | 3,35 | 3,35 | 0 | | 2015-10-13 | 00:00:00 | 3,26 | 3,26 | 3,06 | 3,06 | 5.518.200 | | 2015-10-14 | 00:00:00 | 3,05 | 3,11 | 2,97 | 3,02 | 6.287.900 | | 2015-10-15 | 00:00:00 | 3,08 | 3,10 | 2,90 | 3,02 | 5.356.900 | | 2015-10-16 | 00:00:00 | 3,04 | 3,10 | 2,98 | 3,04 | 3.013.900 | | 2015-10-19 | 00:00:00 | 3,05 | 3,10 | 2,94 | 2,95 | 5.110.700 | | 2015-10-20 | 00:00:00 | 2,95 | 3,02 | 2,91 | 2,94 | 3.082.300 | | 2015-10-21 | 00:00:00 | 2,96 | 3,05 | 2,92 | 2,92 | 4.426.400 | | 2015-10-22 | 00:00:00 | 2,95 | 3,00 | 2,90 | 2,90 | 3.628.900 | | 2015-10-23 | 00:00:00 | 2,98 | 2,99 | 2,81 | 2,82 | 5.249.100 | | 2015-10-26 | 00:00:00 | 2,84 | 2,87 | 2,77 | 2,78 | 3.384.400 | | 2015-10-27 | 00:00:00 | 2,80 | 2,80 | 2,66 | 2,66 | 5.714.600 | | 2015-10-28 | 00:00:00 | 2,68 | 2,70 | 2,51 | 2,56 | 7.409.100 | | 2015-10-29 | 00:00:00 | 2,48 | 2,72 | 2,47 | 2,51 | 7.248.200 | | 2015-10-30 | 00:00:00 | 2,56 | 2,60 | 2,50 | 2,60 | 4.143.700 | | 2015-11-02 | 00:00:00 | 2,60 | 2,60 | 2,60 | 2,60 | 0 | | 2015-11-03 | 00:00:00 | 2,66 | 2,86 | 2,56 | 2,81 | 4.871.300 | | 2015-11-04 | 00:00:00 | 2,85 | 2,98 | 2,69 | 2,71 | 5.681.900 | | 2015-11-05 | 00:00:00 | 2,72 | 2,76 | 2,65 | 2,71 | 4.608.500 | | 2015-11-06 | 00:00:00 | 2,69 | 2,69 | 2,51 | 2,61 | 7.101.500 | | 2015-11-09 | 00:00:00 | 2,60 | 2,63 | 2,54 | 2,63 | 5.937.500 | | 2015-11-10 | 00:00:00 | 2,60 | 2,63 | 2,55 | 2,55 | 4.088.700 | | 2015-11-11 | 00:00:00 | 2,58 | 2,72 | 2,58 | 2,60 | 6.518.900 | | 2015-11-12 | 00:00:00 | 2,60 | 2,64 | 2,43 | 2,45 | 9.376.600 | | 2015-11-13 | 00:00:00 | 2,46 | 2,50 | 2,39 | 2,44 | 3.979.900 | | 2015-11-16 | 00:00:00 | 2,43 | 2,48 | 2,27 | 2,29 | 9.866.300 | | 2015-11-17 | 00:00:00 | 2,30 | 2,35 | 2,09 | 2,09 | 25.280.400 | | 2015-11-18 | 00:00:00 | 2,18 | 2,28 | 2,03 | 2,06 | 61.152.600 | | 2015-11-19 | 00:00:00 | 2,02 | 2,10 | 1,93 | 2,05 | 60.076.000 | | 2015-11-20 | 00:00:00 | 2,05 | 2,05 | 2,05 | 2,05 | 0 | | 2015-11-23 | 00:00:00 | 2,02 | 2,04 | 1,87 | 1,88 | 23.039.500 | | 2015-11-24 | 00:00:00 | 1,87 | 1,95 | 1,82 | 1,93 | 41.878.700 | | 2015-11-25 | 00:00:00 | 1,90 | 2,06 | 1,88 | 1,98 | 27.300.800 | | 2015-11-26 | 00:00:00 | 2,01 | 2,08 | 1,98 | 2,00 | 13.410.400 | | 2015-11-27 | 00:00:00 | 2,00 | 2,01 | 1,96 | 1,98 | 12.551.500 | | 2015-11-30 | 00:00:00 | 1,98 | 1,98 | 1,86 | 1,98 | 20.564.000 | | 2015-12-01 | 00:00:00 | 1,99 | 2,04 | 1,88 | 1,92 | 11.541.800 | | 2015-12-02 | 00:00:00 | 1,91 | 1,93 | 1,83 | 1,86 | 12.327.100 | | 2015-12-03 | 00:00:00 | 1,91 | 1,96 | 1,88 | 1,90 | 13.024.800 | | 2015-12-04 | 00:00:00 | 1,88 | 1,89 | 1,71 | 1,73 | 16.901.700 | | 2015-12-07 | 00:00:00 | 1,75 | 1,78 | 1,61 | 1,66 | 11.889.900 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
