(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-02-01 | 00:00:00 | 1,04 | 1,15 | 1,01 | 1,15 | 14.446.400 | | 2016-02-02 | 00:00:00 | 1,15 | 1,26 | 1,15 | 1,16 | 31.955.900 | | 2016-02-03 | 00:00:00 | 1,18 | 1,22 | 1,16 | 1,18 | 21.913.300 | | 2016-02-04 | 00:00:00 | 1,22 | 1,39 | 1,22 | 1,30 | 28.505.100 | | 2016-02-05 | 00:00:00 | 1,33 | 1,42 | 1,32 | 1,40 | 21.173.300 | | 2016-02-08 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2016-02-09 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | | 2016-02-10 | 00:00:00 | 1,35 | 1,54 | 1,32 | 1,49 | 19.543.700 | | 2016-02-11 | 00:00:00 | 1,46 | 1,52 | 1,25 | 1,26 | 27.632.200 | | 2016-02-12 | 00:00:00 | 1,32 | 1,34 | 1,26 | 1,29 | 14.033.600 | | 2016-02-15 | 00:00:00 | 1,35 | 1,36 | 1,30 | 1,30 | 5.312.200 | | 2016-02-16 | 00:00:00 | 1,30 | 1,40 | 1,29 | 1,40 | 15.809.200 | | 2016-02-17 | 00:00:00 | 1,44 | 1,53 | 1,39 | 1,44 | 27.418.000 | | 2016-02-18 | 00:00:00 | 1,43 | 1,47 | 1,36 | 1,37 | 12.218.900 | | 2016-02-19 | 00:00:00 | 1,35 | 1,41 | 1,31 | 1,39 | 12.992.200 | | 2016-02-22 | 00:00:00 | 1,45 | 1,47 | 1,40 | 1,42 | 18.445.100 | | 2016-02-23 | 00:00:00 | 1,40 | 1,45 | 1,34 | 1,35 | 15.360.900 | | 2016-02-24 | 00:00:00 | 1,31 | 1,32 | 1,25 | 1,29 | 19.548.700 | | 2016-02-25 | 00:00:00 | 1,13 | 1,18 | 1,12 | 1,15 | 28.846.600 | | 2016-02-26 | 00:00:00 | 1,18 | 1,22 | 1,14 | 1,15 | 14.034.900 | | 2016-02-29 | 00:00:00 | 1,16 | 1,21 | 1,15 | 1,21 | 11.009.600 | | 2016-03-01 | 00:00:00 | 1,24 | 1,31 | 1,22 | 1,25 | 20.869.900 | | 2016-03-02 | 00:00:00 | 1,26 | 1,29 | 1,25 | 1,25 | 15.540.600 | | 2016-03-03 | 00:00:00 | 1,27 | 1,47 | 1,27 | 1,44 | 40.981.400 | | 2016-03-04 | 00:00:00 | 1,59 | 1,71 | 1,48 | 1,66 | 37.868.500 | | 2016-03-07 | 00:00:00 | 1,71 | 1,78 | 1,66 | 1,73 | 36.674.400 | | 2016-03-08 | 00:00:00 | 1,70 | 1,77 | 1,63 | 1,75 | 32.922.300 | | 2016-03-09 | 00:00:00 | 1,79 | 1,95 | 1,79 | 1,87 | 22.910.100 | | 2016-03-10 | 00:00:00 | 1,95 | 2,21 | 1,84 | 2,15 | 30.573.200 | | 2016-03-11 | 00:00:00 | 2,19 | 2,24 | 1,95 | 2,06 | 28.534.500 | | 2016-03-14 | 00:00:00 | 2,14 | 2,16 | 1,96 | 2,01 | 17.379.000 | | 2016-03-15 | 00:00:00 | 1,85 | 1,88 | 1,62 | 1,63 | 28.614.400 | | 2016-03-16 | 00:00:00 | 1,57 | 1,77 | 1,52 | 1,76 | 27.842.500 | | 2016-03-17 | 00:00:00 | 1,93 | 1,98 | 1,80 | 1,96 | 26.186.400 | | 2016-03-18 | 00:00:00 | 2,00 | 2,15 | 1,94 | 2,12 | 42.795.800 | | 2016-03-21 | 00:00:00 | 2,14 | 2,19 | 2,04 | 2,07 | 20.991.200 | | 2016-03-22 | 00:00:00 | 2,05 | 2,18 | 2,01 | 2,15 | 22.919.400 | | 2016-03-23 | 00:00:00 | 2,09 | 2,16 | 1,97 | 1,97 | 26.309.400 | | 2016-03-24 | 00:00:00 | 1,93 | 2,08 | 1,85 | 2,08 | 26.823.800 | | 2016-03-25 | 00:00:00 | 2,08 | 2,08 | 2,08 | 2,08 | 0 | | 2016-03-28 | 00:00:00 | 2,15 | 2,23 | 2,11 | 2,20 | 21.303.000 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
