(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-03-28 | 00:00:00 | 2,15 | 2,23 | 2,11 | 2,20 | 21.303.000 | 2016-03-29 | 00:00:00 | 2,21 | 2,40 | 2,12 | 2,24 | 34.191.600 | 2016-03-30 | 00:00:00 | 2,31 | 2,49 | 2,30 | 2,44 | 41.493.600 | 2016-03-31 | 00:00:00 | 2,45 | 2,53 | 2,38 | 2,43 | 19.359.800 | 2016-04-01 | 00:00:00 | 2,40 | 2,57 | 2,34 | 2,50 | 27.383.400 | 2016-04-04 | 00:00:00 | 2,52 | 2,57 | 2,30 | 2,41 | 30.697.400 | 2016-04-05 | 00:00:00 | 2,41 | 2,50 | 2,34 | 2,39 | 20.445.700 | 2016-04-06 | 00:00:00 | 2,35 | 2,42 | 2,31 | 2,33 | 19.624.000 | 2016-04-07 | 00:00:00 | 2,37 | 2,41 | 2,18 | 2,21 | 21.012.500 | 2016-04-08 | 00:00:00 | 2,29 | 2,46 | 2,27 | 2,46 | 39.128.500 | 2016-04-11 | 00:00:00 | 2,55 | 2,61 | 2,49 | 2,50 | 15.982.000 | 2016-04-12 | 00:00:00 | 2,57 | 2,65 | 2,52 | 2,61 | 32.145.000 | 2016-04-13 | 00:00:00 | 2,72 | 2,99 | 2,71 | 2,96 | 37.823.500 | 2016-04-14 | 00:00:00 | 3,09 | 3,14 | 2,61 | 2,63 | 34.525.300 | 2016-04-15 | 00:00:00 | 2,79 | 2,86 | 2,68 | 2,85 | 30.108.300 | 2016-04-18 | 00:00:00 | 2,90 | 2,90 | 2,69 | 2,76 | 20.447.900 | 2016-04-19 | 00:00:00 | 2,82 | 2,94 | 2,78 | 2,90 | 24.659.500 | 2016-04-20 | 00:00:00 | 2,90 | 3,02 | 2,83 | 2,95 | 23.383.500 | 2016-04-21 | 00:00:00 | 2,95 | 2,95 | 2,95 | 2,95 | 0 | 2016-04-22 | 00:00:00 | 2,87 | 3,02 | 2,86 | 2,93 | 17.927.800 | 2016-04-25 | 00:00:00 | 2,91 | 2,92 | 2,73 | 2,73 | 18.500.900 | 2016-04-26 | 00:00:00 | 2,79 | 2,82 | 2,62 | 2,78 | 19.127.700 | 2016-04-27 | 00:00:00 | 2,80 | 2,97 | 2,78 | 2,93 | 27.160.800 | 2016-04-28 | 00:00:00 | 2,96 | 3,02 | 2,85 | 2,87 | 18.956.000 | 2016-04-29 | 00:00:00 | 2,93 | 2,94 | 2,84 | 2,91 | 12.100.300 | 2016-05-02 | 00:00:00 | 2,93 | 2,95 | 2,77 | 2,82 | 15.543.300 | 2016-05-03 | 00:00:00 | 2,77 | 2,77 | 2,63 | 2,63 | 17.679.500 | 2016-05-04 | 00:00:00 | 2,62 | 2,75 | 2,51 | 2,74 | 26.759.600 | 2016-05-05 | 00:00:00 | 2,80 | 2,84 | 2,61 | 2,66 | 15.455.300 | 2016-05-06 | 00:00:00 | 2,60 | 2,75 | 2,55 | 2,72 | 17.861.800 | 2016-05-09 | 00:00:00 | 2,68 | 2,70 | 2,43 | 2,60 | 24.930.800 | 2016-05-10 | 00:00:00 | 2,67 | 2,73 | 2,60 | 2,68 | 26.438.400 | 2016-05-11 | 00:00:00 | 2,73 | 2,82 | 2,70 | 2,73 | 23.113.100 | 2016-05-12 | 00:00:00 | 2,78 | 2,81 | 2,63 | 2,68 | 16.387.800 | 2016-05-13 | 00:00:00 | 2,69 | 2,71 | 2,49 | 2,50 | 20.889.900 | 2016-05-16 | 00:00:00 | 2,50 | 2,63 | 2,30 | 2,31 | 25.351.900 | 2016-05-17 | 00:00:00 | 2,27 | 2,34 | 2,16 | 2,19 | 31.192.600 | 2016-05-18 | 00:00:00 | 2,15 | 2,27 | 2,09 | 2,17 | 23.520.200 | 2016-05-19 | 00:00:00 | 2,15 | 2,20 | 2,03 | 2,07 | 20.965.700 | 2016-05-20 | 00:00:00 | 2,14 | 2,19 | 2,09 | 2,12 | 14.989.400 | 2016-05-23 | 00:00:00 | 2,05 | 2,12 | 2,02 | 2,05 | 18.724.600 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|