(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 | | 2017-01-02 | 00:00:00 | 4,77 | 4,85 | 4,68 | 4,74 | 6.472.500 | | 2017-01-03 | 00:00:00 | 4,84 | 4,99 | 4,82 | 4,90 | 19.217.700 | | 2017-01-04 | 00:00:00 | 4,90 | 4,97 | 4,84 | 4,95 | 18.649.600 | | 2017-01-05 | 00:00:00 | 5,04 | 5,36 | 4,99 | 5,19 | 41.843.200 | | 2017-01-06 | 00:00:00 | 5,21 | 5,23 | 5,06 | 5,19 | 20.173.000 | | 2017-01-09 | 00:00:00 | 5,25 | 5,36 | 5,23 | 5,23 | 12.762.600 | | 2017-01-10 | 00:00:00 | 5,40 | 5,41 | 5,26 | 5,29 | 18.175.000 | | 2017-01-11 | 00:00:00 | 5,35 | 5,56 | 5,24 | 5,55 | 29.273.600 | | 2017-01-12 | 00:00:00 | 5,71 | 5,80 | 5,57 | 5,58 | 17.076.900 | | 2017-01-13 | 00:00:00 | 5,52 | 5,72 | 5,47 | 5,63 | 14.234.300 | | 2017-01-16 | 00:00:00 | 5,69 | 5,87 | 5,68 | 5,79 | 11.605.500 | | 2017-01-17 | 00:00:00 | 5,75 | 5,90 | 5,65 | 5,81 | 14.650.600 | | 2017-01-18 | 00:00:00 | 5,84 | 6,08 | 5,69 | 5,75 | 20.113.300 | | 2017-01-19 | 00:00:00 | 5,80 | 5,84 | 5,42 | 5,49 | 23.336.300 | | 2017-01-20 | 00:00:00 | 5,49 | 5,61 | 5,37 | 5,51 | 31.030.300 | | 2017-01-23 | 00:00:00 | 5,55 | 5,77 | 5,55 | 5,76 | 15.681.200 | | 2017-01-24 | 00:00:00 | 5,88 | 5,96 | 5,63 | 5,68 | 20.053.000 | | 2017-01-25 | 00:00:00 | 5,68 | 5,68 | 5,68 | 5,68 | 0 | | 2017-01-26 | 00:00:00 | 5,82 | 5,84 | 5,58 | 5,60 | 11.908.500 | | 2017-01-27 | 00:00:00 | 5,59 | 5,76 | 5,47 | 5,75 | 14.282.400 | | 2017-01-30 | 00:00:00 | 5,62 | 5,73 | 5,43 | 5,45 | 11.401.900 | | 2017-01-31 | 00:00:00 | 5,50 | 5,64 | 5,42 | 5,62 | 12.774.000 | | 2017-02-01 | 00:00:00 | 5,73 | 5,79 | 5,63 | 5,76 | 15.016.700 | | 2017-02-02 | 00:00:00 | 5,73 | 5,86 | 5,66 | 5,78 | 11.832.600 | | 2017-02-03 | 00:00:00 | 5,72 | 5,89 | 5,65 | 5,75 | 22.269.400 | | 2017-02-06 | 00:00:00 | 5,84 | 5,85 | 5,62 | 5,62 | 12.584.700 | | 2017-02-07 | 00:00:00 | 5,75 | 5,79 | 5,51 | 5,56 | 11.667.200 | | 2017-02-08 | 00:00:00 | 5,62 | 5,63 | 5,38 | 5,49 | 16.034.600 | | 2017-02-09 | 00:00:00 | 5,52 | 5,56 | 5,41 | 5,47 | 10.802.400 | | 2017-02-10 | 00:00:00 | 5,58 | 5,66 | 5,55 | 5,65 | 16.296.000 | | 2017-02-13 | 00:00:00 | 5,75 | 5,84 | 5,71 | 5,71 | 17.429.600 | | 2017-02-14 | 00:00:00 | 5,73 | 5,74 | 5,49 | 5,65 | 18.091.200 | | 2017-02-15 | 00:00:00 | 5,67 | 5,87 | 5,65 | 5,83 | 18.253.000 | | 2017-02-16 | 00:00:00 | 5,78 | 5,99 | 5,77 | 5,96 | 21.217.200 | | 2017-02-17 | 00:00:00 | 5,99 | 6,02 | 5,86 | 5,87 | 14.075.200 | | 2017-02-20 | 00:00:00 | 6,00 | 6,04 | 5,94 | 5,98 | 8.329.500 | | 2017-02-21 | 00:00:00 | 6,02 | 6,14 | 6,01 | 6,10 | 16.827.600 | | 2017-02-22 | 00:00:00 | 6,00 | 6,07 | 5,81 | 5,89 | 20.336.100 | | 2017-02-23 | 00:00:00 | 5,94 | 6,01 | 5,61 | 5,71 | 22.924.100 | | 2017-02-24 | 00:00:00 | 5,61 | 5,91 | 5,55 | 5,86 | 14.704.600 | | 2017-02-27 | 00:00:00 | 5,86 | 5,86 | 5,86 | 5,86 | 0 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
