(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-11-07 | 00:00:00 | 4,63 | 4,80 | 4,55 | 4,80 | 22.607.400 | 2016-11-08 | 00:00:00 | 4,77 | 4,86 | 4,72 | 4,80 | 23.268.900 | 2016-11-09 | 00:00:00 | 4,61 | 5,06 | 4,52 | 4,98 | 56.740.900 | 2016-11-10 | 00:00:00 | 5,15 | 5,42 | 4,99 | 5,12 | 60.101.800 | 2016-11-11 | 00:00:00 | 5,16 | 5,17 | 4,77 | 4,86 | 33.459.700 | 2016-11-14 | 00:00:00 | 4,77 | 5,24 | 4,66 | 5,22 | 38.952.600 | 2016-11-15 | 00:00:00 | 5,22 | 5,22 | 5,22 | 5,22 | 0 | 2016-11-16 | 00:00:00 | 5,05 | 5,11 | 4,84 | 4,90 | 19.679.600 | 2016-11-17 | 00:00:00 | 4,98 | 5,06 | 4,92 | 4,95 | 12.909.100 | 2016-11-18 | 00:00:00 | 4,91 | 5,04 | 4,81 | 5,04 | 19.796.200 | 2016-11-21 | 00:00:00 | 5,10 | 5,21 | 5,08 | 5,20 | 21.205.800 | 2016-11-22 | 00:00:00 | 5,39 | 5,48 | 5,32 | 5,39 | 23.022.600 | 2016-11-23 | 00:00:00 | 5,35 | 5,85 | 5,27 | 5,82 | 35.356.500 | 2016-11-24 | 00:00:00 | 5,88 | 6,03 | 5,76 | 5,85 | 23.436.000 | 2016-11-25 | 00:00:00 | 5,74 | 6,00 | 5,65 | 5,99 | 29.262.400 | 2016-11-28 | 00:00:00 | 6,06 | 6,33 | 5,99 | 6,28 | 23.054.600 | 2016-11-29 | 00:00:00 | 6,18 | 6,22 | 5,99 | 6,05 | 23.070.900 | 2016-11-30 | 00:00:00 | 6,07 | 6,10 | 5,80 | 5,84 | 32.074.100 | 2016-12-01 | 00:00:00 | 5,97 | 6,00 | 5,26 | 5,40 | 34.276.900 | 2016-12-02 | 00:00:00 | 5,29 | 5,56 | 5,16 | 5,52 | 34.681.400 | 2016-12-05 | 00:00:00 | 5,74 | 5,76 | 5,51 | 5,59 | 22.563.500 | 2016-12-06 | 00:00:00 | 5,56 | 5,71 | 5,47 | 5,62 | 13.250.500 | 2016-12-07 | 00:00:00 | 5,77 | 5,80 | 5,67 | 5,77 | 24.281.900 | 2016-12-08 | 00:00:00 | 5,86 | 5,93 | 5,74 | 5,83 | 16.333.900 | 2016-12-09 | 00:00:00 | 5,88 | 5,88 | 5,50 | 5,54 | 14.777.300 | 2016-12-12 | 00:00:00 | 5,40 | 5,42 | 5,03 | 5,05 | 21.039.500 | 2016-12-13 | 00:00:00 | 5,07 | 5,11 | 4,82 | 4,85 | 23.766.300 | 2016-12-14 | 00:00:00 | 4,79 | 4,82 | 4,51 | 4,51 | 32.136.100 | 2016-12-15 | 00:00:00 | 4,54 | 4,94 | 4,48 | 4,91 | 27.316.600 | 2016-12-16 | 00:00:00 | 4,98 | 5,03 | 4,57 | 4,57 | 28.386.600 | 2016-12-19 | 00:00:00 | 4,51 | 4,70 | 4,43 | 4,46 | 20.082.300 | 2016-12-20 | 00:00:00 | 4,56 | 4,65 | 4,46 | 4,59 | 14.597.900 | 2016-12-21 | 00:00:00 | 4,65 | 4,73 | 4,55 | 4,70 | 12.950.600 | 2016-12-22 | 00:00:00 | 4,66 | 4,67 | 4,46 | 4,51 | 11.824.800 | 2016-12-23 | 00:00:00 | 4,57 | 4,61 | 4,52 | 4,54 | 11.874.500 | 2016-12-26 | 00:00:00 | 4,56 | 4,62 | 4,54 | 4,62 | 2.896.700 | 2016-12-27 | 00:00:00 | 4,64 | 4,87 | 4,64 | 4,81 | 13.500.400 | 2016-12-28 | 00:00:00 | 4,90 | 4,99 | 4,75 | 4,77 | 13.854.400 | 2016-12-29 | 00:00:00 | 4,82 | 4,83 | 4,67 | 4,80 | 8.626.800 | 2016-12-30 | 00:00:00 | 4,80 | 4,80 | 4,80 | 4,80 | 0 | 2017-01-02 | 00:00:00 | 4,77 | 4,85 | 4,68 | 4,74 | 6.472.500 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|