(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 | | 2017-02-27 | 00:00:00 | 5,86 | 5,86 | 5,86 | 5,86 | 0 | | 2017-02-28 | 00:00:00 | 5,86 | 5,86 | 5,86 | 5,86 | 0 | | 2017-03-01 | 00:00:00 | 6,00 | 6,08 | 5,97 | 6,01 | 10.829.200 | | 2017-03-02 | 00:00:00 | 6,04 | 6,07 | 5,86 | 5,91 | 11.271.400 | | 2017-03-03 | 00:00:00 | 5,96 | 6,09 | 5,89 | 6,09 | 16.171.600 | | 2017-03-06 | 00:00:00 | 6,10 | 6,31 | 6,03 | 6,27 | 26.711.200 | | 2017-03-07 | 00:00:00 | 6,27 | 6,55 | 6,27 | 6,50 | 22.360.100 | | 2017-03-08 | 00:00:00 | 6,70 | 6,72 | 5,89 | 6,01 | 55.068.000 | | 2017-03-09 | 00:00:00 | 5,94 | 6,29 | 5,83 | 6,01 | 29.547.600 | | 2017-03-10 | 00:00:00 | 6,16 | 6,18 | 5,83 | 5,86 | 17.264.700 | | 2017-03-13 | 00:00:00 | 5,97 | 6,01 | 5,83 | 5,98 | 18.125.100 | | 2017-03-14 | 00:00:00 | 5,92 | 6,00 | 5,83 | 5,98 | 11.998.700 | | 2017-03-15 | 00:00:00 | 6,04 | 6,20 | 5,91 | 6,16 | 16.670.400 | | 2017-03-16 | 00:00:00 | 6,24 | 6,27 | 5,97 | 5,97 | 11.875.100 | | 2017-03-17 | 00:00:00 | 6,00 | 6,07 | 5,70 | 5,75 | 20.275.400 | | 2017-03-20 | 00:00:00 | 5,69 | 5,79 | 5,52 | 5,75 | 11.615.600 | | 2017-03-21 | 00:00:00 | 5,69 | 5,72 | 5,21 | 5,22 | 20.753.300 | | 2017-03-22 | 00:00:00 | 5,16 | 5,44 | 5,06 | 5,41 | 22.015.700 | | 2017-03-23 | 00:00:00 | 5,35 | 5,48 | 5,17 | 5,24 | 13.836.100 | | 2017-03-24 | 00:00:00 | 5,30 | 5,32 | 4,95 | 5,03 | 10.862.600 | | 2017-03-27 | 00:00:00 | 4,89 | 5,13 | 4,84 | 5,07 | 17.136.900 | | 2017-03-28 | 00:00:00 | 5,14 | 5,18 | 4,99 | 5,04 | 12.335.700 | | 2017-03-29 | 00:00:00 | 5,10 | 5,22 | 5,04 | 5,12 | 9.894.900 | | 2017-03-30 | 00:00:00 | 5,12 | 5,15 | 4,95 | 4,98 | 9.106.200 | | 2017-03-31 | 00:00:00 | 4,96 | 5,09 | 4,92 | 4,95 | 10.232.800 | | 2017-04-03 | 00:00:00 | 4,98 | 5,02 | 4,80 | 4,82 | 10.376.200 | | 2017-04-04 | 00:00:00 | 4,83 | 4,92 | 4,80 | 4,88 | 9.252.200 | | 2017-04-05 | 00:00:00 | 4,98 | 5,00 | 4,66 | 4,69 | 12.740.100 | | 2017-04-06 | 00:00:00 | 4,72 | 4,76 | 4,50 | 4,51 | 14.527.900 | | 2017-04-07 | 00:00:00 | 4,43 | 4,64 | 4,39 | 4,52 | 15.320.400 | | 2017-04-10 | 00:00:00 | 4,55 | 4,61 | 4,41 | 4,47 | 12.563.800 | | 2017-04-11 | 00:00:00 | 4,52 | 4,53 | 4,28 | 4,33 | 15.282.600 | | 2017-04-12 | 00:00:00 | 4,22 | 4,31 | 4,15 | 4,15 | 19.790.400 | | 2017-04-13 | 00:00:00 | 4,15 | 4,32 | 4,11 | 4,14 | 13.424.800 | | 2017-04-14 | 00:00:00 | 4,14 | 4,14 | 4,14 | 4,14 | 0 | | 2017-04-17 | 00:00:00 | 4,15 | 4,29 | 4,08 | 4,29 | 12.482.200 | | 2017-04-18 | 00:00:00 | 4,20 | 4,22 | 4,04 | 4,10 | 21.470.600 | | 2017-04-19 | 00:00:00 | 4,16 | 4,26 | 4,08 | 4,11 | 15.205.800 | | 2017-04-20 | 00:00:00 | 4,20 | 4,24 | 4,09 | 4,24 | 16.537.300 | | 2017-04-21 | 00:00:00 | 4,24 | 4,24 | 4,24 | 4,24 | 0 | | 2017-04-24 | 00:00:00 | 4,35 | 4,36 | 4,25 | 4,32 | 10.995.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
