(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-04-24 | 00:00:00 | 4,35 | 4,36 | 4,25 | 4,32 | 10.995.800 | | 2017-04-25 | 00:00:00 | 4,28 | 4,45 | 4,26 | 4,41 | 12.644.000 | | 2017-04-26 | 00:00:00 | 4,38 | 4,49 | 4,33 | 4,45 | 14.865.900 | | 2017-04-27 | 00:00:00 | 4,50 | 4,52 | 4,35 | 4,39 | 19.404.300 | | 2017-04-28 | 00:00:00 | 4,44 | 4,62 | 4,41 | 4,60 | 17.067.200 | | 2017-05-01 | 00:00:00 | 4,60 | 4,60 | 4,60 | 4,60 | 0 | | 2017-05-02 | 00:00:00 | 4,66 | 4,74 | 4,65 | 4,70 | 14.517.600 | | 2017-05-03 | 00:00:00 | 4,69 | 4,71 | 4,45 | 4,51 | 18.455.400 | | 2017-05-04 | 00:00:00 | 4,42 | 4,48 | 4,15 | 4,22 | 19.746.700 | | 2017-05-05 | 00:00:00 | 4,21 | 4,39 | 4,14 | 4,24 | 27.728.100 | | 2017-05-08 | 00:00:00 | 4,21 | 4,28 | 4,15 | 4,20 | 10.457.000 | | 2017-05-09 | 00:00:00 | 4,25 | 4,41 | 4,23 | 4,36 | 27.147.000 | | 2017-05-10 | 00:00:00 | 4,44 | 4,55 | 4,42 | 4,53 | 15.463.900 | | 2017-05-11 | 00:00:00 | 4,52 | 4,68 | 4,45 | 4,64 | 11.322.700 | | 2017-05-12 | 00:00:00 | 4,68 | 4,72 | 4,40 | 4,43 | 11.725.400 | | 2017-05-15 | 00:00:00 | 4,49 | 4,68 | 4,47 | 4,62 | 14.502.000 | | 2017-05-16 | 00:00:00 | 4,67 | 4,87 | 4,55 | 4,85 | 21.314.600 | | 2017-05-17 | 00:00:00 | 4,82 | 4,93 | 4,71 | 4,74 | 23.261.000 | | 2017-05-18 | 00:00:00 | 3,86 | 4,19 | 3,85 | 3,93 | 53.875.600 | | 2017-05-19 | 00:00:00 | 4,16 | 4,42 | 4,06 | 4,42 | 36.733.300 | | 2017-05-22 | 00:00:00 | 4,35 | 4,40 | 4,10 | 4,26 | 31.336.400 | | 2017-05-23 | 00:00:00 | 4,23 | 4,55 | 4,23 | 4,53 | 28.597.500 | | 2017-05-24 | 00:00:00 | 4,56 | 4,60 | 4,38 | 4,46 | 14.627.700 | | 2017-05-25 | 00:00:00 | 4,49 | 4,60 | 4,38 | 4,45 | 13.195.100 | | 2017-05-26 | 00:00:00 | 4,47 | 4,52 | 4,39 | 4,44 | 10.338.000 | | 2017-05-29 | 00:00:00 | 4,44 | 4,44 | 4,44 | 4,44 | 0 | | 2017-05-30 | 00:00:00 | 4,52 | 4,59 | 4,50 | 4,54 | 7.725.300 | | 2017-05-31 | 00:00:00 | 4,51 | 4,54 | 4,38 | 4,46 | 12.390.700 | | 2017-06-01 | 00:00:00 | 4,50 | 4,53 | 4,25 | 4,32 | 13.169.300 | | 2017-06-02 | 00:00:00 | 4,40 | 4,42 | 4,28 | 4,36 | 10.261.600 | | 2017-06-05 | 00:00:00 | 4,30 | 4,37 | 4,27 | 4,30 | 8.243.100 | | 2017-06-06 | 00:00:00 | 4,32 | 4,41 | 4,29 | 4,40 | 7.521.400 | | 2017-06-07 | 00:00:00 | 4,46 | 4,47 | 4,32 | 4,34 | 9.036.800 | | 2017-06-08 | 00:00:00 | 4,32 | 4,50 | 4,26 | 4,47 | 8.739.100 | | 2017-06-09 | 00:00:00 | 4,49 | 4,55 | 4,45 | 4,48 | 7.708.200 | | 2017-06-12 | 00:00:00 | 4,49 | 4,53 | 4,35 | 4,40 | 6.533.300 | | 2017-06-13 | 00:00:00 | 4,39 | 4,43 | 4,32 | 4,41 | 6.415.300 | | 2017-06-14 | 00:00:00 | 4,44 | 4,48 | 4,34 | 4,35 | 10.115.700 | | 2017-06-15 | 00:00:00 | 4,35 | 4,35 | 4,35 | 4,35 | 0 | | 2017-06-16 | 00:00:00 | 4,32 | 4,45 | 4,25 | 4,45 | 10.859.500 | | 2017-06-19 | 00:00:00 | 4,44 | 4,51 | 4,39 | 4,45 | 8.605.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
