(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 | | 2016-07-18 | 00:00:00 | 2,44 | 2,60 | 2,42 | 2,59 | 26.937.300 | | 2016-07-19 | 00:00:00 | 2,55 | 2,62 | 2,48 | 2,51 | 21.807.500 | | 2016-07-20 | 00:00:00 | 2,50 | 2,53 | 2,39 | 2,45 | 19.924.900 | | 2016-07-21 | 00:00:00 | 2,48 | 2,57 | 2,48 | 2,50 | 18.566.700 | | 2016-07-22 | 00:00:00 | 2,51 | 2,63 | 2,50 | 2,60 | 16.459.000 | | 2016-07-25 | 00:00:00 | 2,66 | 2,70 | 2,60 | 2,62 | 23.078.000 | | 2016-07-26 | 00:00:00 | 2,64 | 2,69 | 2,61 | 2,66 | 23.047.900 | | 2016-07-27 | 00:00:00 | 2,70 | 2,79 | 2,69 | 2,78 | 29.905.200 | | 2016-07-28 | 00:00:00 | 2,80 | 2,81 | 2,66 | 2,73 | 30.155.400 | | 2016-07-29 | 00:00:00 | 2,71 | 2,74 | 2,66 | 2,72 | 25.705.700 | | 2016-08-01 | 00:00:00 | 2,76 | 2,98 | 2,75 | 2,81 | 50.482.700 | | 2016-08-02 | 00:00:00 | 2,78 | 2,89 | 2,66 | 2,66 | 29.247.100 | | 2016-08-03 | 00:00:00 | 2,67 | 2,87 | 2,63 | 2,86 | 37.036.000 | | 2016-08-04 | 00:00:00 | 2,94 | 3,00 | 2,91 | 2,94 | 29.969.900 | | 2016-08-05 | 00:00:00 | 3,02 | 3,07 | 2,95 | 3,06 | 26.961.200 | | 2016-08-08 | 00:00:00 | 3,11 | 3,11 | 2,89 | 2,92 | 36.755.800 | | 2016-08-09 | 00:00:00 | 2,93 | 3,06 | 2,92 | 2,98 | 27.821.000 | | 2016-08-10 | 00:00:00 | 3,07 | 3,11 | 2,99 | 3,07 | 37.217.100 | | 2016-08-11 | 00:00:00 | 3,12 | 3,20 | 3,02 | 3,19 | 33.722.700 | | 2016-08-12 | 00:00:00 | 3,20 | 3,28 | 3,14 | 3,20 | 23.774.000 | | 2016-08-15 | 00:00:00 | 3,28 | 3,67 | 3,23 | 3,60 | 50.164.400 | | 2016-08-16 | 00:00:00 | 3,63 | 3,79 | 3,59 | 3,64 | 50.638.700 | | 2016-08-17 | 00:00:00 | 3,64 | 3,95 | 3,53 | 3,92 | 50.821.900 | | 2016-08-18 | 00:00:00 | 3,99 | 4,08 | 3,87 | 3,92 | 67.285.600 | | 2016-08-19 | 00:00:00 | 3,91 | 4,01 | 3,84 | 4,00 | 33.899.700 | | 2016-08-22 | 00:00:00 | 3,98 | 4,03 | 3,78 | 3,79 | 34.780.500 | | 2016-08-23 | 00:00:00 | 3,87 | 3,98 | 3,79 | 3,87 | 36.820.800 | | 2016-08-24 | 00:00:00 | 3,80 | 3,85 | 3,60 | 3,61 | 35.942.100 | | 2016-08-25 | 00:00:00 | 3,60 | 3,72 | 3,54 | 3,62 | 35.428.400 | | 2016-08-26 | 00:00:00 | 3,64 | 3,79 | 3,57 | 3,67 | 29.845.000 | | 2016-08-29 | 00:00:00 | 3,69 | 3,78 | 3,62 | 3,70 | 16.993.400 | | 2016-08-30 | 00:00:00 | 3,75 | 3,83 | 3,65 | 3,71 | 19.795.400 | | 2016-08-31 | 00:00:00 | 3,75 | 3,77 | 3,58 | 3,71 | 25.241.700 | | 2016-09-01 | 00:00:00 | 3,74 | 3,76 | 3,60 | 3,61 | 27.487.900 | | 2016-09-02 | 00:00:00 | 3,67 | 3,90 | 3,64 | 3,90 | 26.988.900 | | 2016-09-05 | 00:00:00 | 3,98 | 3,99 | 3,91 | 3,92 | 14.136.800 | | 2016-09-06 | 00:00:00 | 3,94 | 4,04 | 3,81 | 4,00 | 27.630.800 | | 2016-09-07 | 00:00:00 | 4,00 | 4,00 | 4,00 | 4,00 | 0 | | 2016-09-08 | 00:00:00 | 4,02 | 4,27 | 4,01 | 4,17 | 40.078.000 | | 2016-09-09 | 00:00:00 | 4,12 | 4,14 | 3,95 | 3,95 | 38.773.600 | | 2016-09-12 | 00:00:00 | 3,90 | 4,19 | 3,76 | 4,15 | 41.791.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
