(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-12 | 00:00:00 | 3,90 | 4,19 | 3,76 | 4,15 | 41.791.800 | | 2016-09-13 | 00:00:00 | 4,06 | 4,12 | 3,79 | 3,80 | 42.726.600 | | 2016-09-14 | 00:00:00 | 3,89 | 3,94 | 3,73 | 3,77 | 31.997.300 | | 2016-09-15 | 00:00:00 | 3,82 | 3,88 | 3,78 | 3,84 | 19.388.800 | | 2016-09-16 | 00:00:00 | 3,79 | 3,81 | 3,61 | 3,73 | 22.837.100 | | 2016-09-19 | 00:00:00 | 3,82 | 3,90 | 3,68 | 3,71 | 21.236.700 | | 2016-09-20 | 00:00:00 | 3,75 | 3,80 | 3,45 | 3,50 | 31.403.400 | | 2016-09-21 | 00:00:00 | 3,60 | 3,71 | 3,49 | 3,69 | 45.844.000 | | 2016-09-22 | 00:00:00 | 3,77 | 3,83 | 3,57 | 3,61 | 42.095.900 | | 2016-09-23 | 00:00:00 | 3,60 | 3,68 | 3,49 | 3,63 | 19.141.000 | | 2016-09-26 | 00:00:00 | 3,52 | 3,60 | 3,52 | 3,54 | 12.587.900 | | 2016-09-27 | 00:00:00 | 3,56 | 3,58 | 3,38 | 3,41 | 32.369.500 | | 2016-09-28 | 00:00:00 | 3,45 | 3,55 | 3,42 | 3,54 | 27.338.400 | | 2016-09-29 | 00:00:00 | 3,57 | 3,61 | 3,41 | 3,44 | 26.470.100 | | 2016-09-30 | 00:00:00 | 3,46 | 3,48 | 3,39 | 3,43 | 21.182.400 | | 2016-10-03 | 00:00:00 | 3,46 | 3,55 | 3,41 | 3,53 | 18.122.400 | | 2016-10-04 | 00:00:00 | 3,53 | 3,56 | 3,45 | 3,48 | 16.548.900 | | 2016-10-05 | 00:00:00 | 3,50 | 3,64 | 3,49 | 3,61 | 20.224.100 | | 2016-10-06 | 00:00:00 | 3,60 | 3,77 | 3,60 | 3,75 | 24.545.200 | | 2016-10-07 | 00:00:00 | 3,81 | 3,91 | 3,80 | 3,86 | 30.513.800 | | 2016-10-10 | 00:00:00 | 3,92 | 3,95 | 3,85 | 3,87 | 16.950.900 | | 2016-10-11 | 00:00:00 | 3,83 | 3,89 | 3,77 | 3,80 | 14.979.700 | | 2016-10-12 | 00:00:00 | 3,80 | 3,80 | 3,80 | 3,80 | 0 | | 2016-10-13 | 00:00:00 | 3,71 | 3,75 | 3,65 | 3,72 | 21.930.700 | | 2016-10-14 | 00:00:00 | 3,79 | 3,86 | 3,78 | 3,80 | 11.763.400 | | 2016-10-17 | 00:00:00 | 3,82 | 3,88 | 3,79 | 3,84 | 13.698.200 | | 2016-10-18 | 00:00:00 | 3,88 | 4,04 | 3,87 | 4,02 | 27.550.500 | | 2016-10-19 | 00:00:00 | 4,06 | 4,10 | 3,99 | 4,05 | 29.181.400 | | 2016-10-20 | 00:00:00 | 4,00 | 4,20 | 3,92 | 4,15 | 33.263.700 | | 2016-10-21 | 00:00:00 | 4,17 | 4,47 | 4,10 | 4,43 | 33.131.600 | | 2016-10-24 | 00:00:00 | 4,53 | 4,85 | 4,50 | 4,61 | 53.681.600 | | 2016-10-25 | 00:00:00 | 4,74 | 4,76 | 4,43 | 4,58 | 29.970.200 | | 2016-10-26 | 00:00:00 | 4,48 | 4,61 | 4,43 | 4,55 | 27.977.300 | | 2016-10-27 | 00:00:00 | 4,63 | 4,71 | 4,63 | 4,63 | 15.594.800 | | 2016-10-28 | 00:00:00 | 4,65 | 4,88 | 4,64 | 4,77 | 27.225.700 | | 2016-10-31 | 00:00:00 | 4,87 | 4,91 | 4,67 | 4,75 | 21.115.200 | | 2016-11-01 | 00:00:00 | 4,83 | 4,85 | 4,47 | 4,55 | 30.779.800 | | 2016-11-02 | 00:00:00 | 4,55 | 4,55 | 4,55 | 4,55 | 0 | | 2016-11-03 | 00:00:00 | 4,50 | 4,65 | 4,42 | 4,52 | 28.627.100 | | 2016-11-04 | 00:00:00 | 4,52 | 4,59 | 4,28 | 4,40 | 34.963.000 | | 2016-11-07 | 00:00:00 | 4,63 | 4,80 | 4,55 | 4,80 | 22.607.400 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
