(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-06-19 | 00:00:00 | 4,44 | 4,51 | 4,39 | 4,45 | 8.605.800 | 2017-06-20 | 00:00:00 | 4,41 | 4,42 | 4,26 | 4,32 | 15.345.900 | 2017-06-21 | 00:00:00 | 4,33 | 4,47 | 4,29 | 4,46 | 13.061.700 | 2017-06-22 | 00:00:00 | 4,47 | 4,56 | 4,44 | 4,52 | 9.232.200 | 2017-06-23 | 00:00:00 | 4,56 | 4,73 | 4,50 | 4,66 | 13.205.600 | 2017-06-26 | 00:00:00 | 4,71 | 4,80 | 4,68 | 4,76 | 10.633.500 | 2017-06-27 | 00:00:00 | 4,81 | 4,91 | 4,66 | 4,66 | 12.539.700 | 2017-06-28 | 00:00:00 | 4,75 | 4,99 | 4,73 | 4,96 | 19.884.400 | 2017-06-29 | 00:00:00 | 5,10 | 5,11 | 4,85 | 4,93 | 18.123.800 | 2017-06-30 | 00:00:00 | 4,93 | 5,04 | 4,91 | 4,97 | 11.837.100 | 2017-07-03 | 00:00:00 | 5,03 | 5,15 | 5,01 | 5,12 | 10.256.600 | 2017-07-04 | 00:00:00 | 5,08 | 5,13 | 5,05 | 5,06 | 4.748.900 | 2017-07-05 | 00:00:00 | 5,11 | 5,14 | 5,03 | 5,13 | 9.014.300 | 2017-07-06 | 00:00:00 | 5,11 | 5,37 | 5,06 | 5,27 | 17.808.200 | 2017-07-07 | 00:00:00 | 5,34 | 5,37 | 5,19 | 5,24 | 12.275.500 | 2017-07-10 | 00:00:00 | 5,23 | 5,32 | 5,23 | 5,30 | 8.903.900 | 2017-07-11 | 00:00:00 | 5,30 | 5,39 | 5,28 | 5,28 | 11.537.400 | 2017-07-12 | 00:00:00 | 5,33 | 5,47 | 5,31 | 5,47 | 13.617.000 | 2017-07-13 | 00:00:00 | 5,48 | 5,50 | 5,36 | 5,44 | 10.053.300 | 2017-07-14 | 00:00:00 | 5,46 | 5,52 | 5,42 | 5,44 | 6.393.900 | 2017-07-17 | 00:00:00 | 5,50 | 5,54 | 5,44 | 5,44 | 5.093.100 | 2017-07-18 | 00:00:00 | 5,50 | 5,50 | 5,32 | 5,36 | 9.678.300 | 2017-07-19 | 00:00:00 | 5,41 | 5,58 | 5,40 | 5,58 | 17.163.500 | 2017-07-20 | 00:00:00 | 5,56 | 5,57 | 5,33 | 5,33 | 17.214.800 | 2017-07-21 | 00:00:00 | 5,35 | 5,38 | 5,24 | 5,26 | 13.507.900 | 2017-07-24 | 00:00:00 | 5,30 | 5,50 | 5,26 | 5,48 | 12.469.000 | 2017-07-25 | 00:00:00 | 5,50 | 5,57 | 5,45 | 5,50 | 11.608.900 | 2017-07-26 | 00:00:00 | 5,48 | 5,48 | 5,22 | 5,22 | 20.812.700 | 2017-07-27 | 00:00:00 | 5,26 | 5,29 | 5,14 | 5,16 | 13.149.500 | 2017-07-28 | 00:00:00 | 5,15 | 5,19 | 5,06 | 5,19 | 12.646.200 | 2017-07-31 | 00:00:00 | 5,32 | 5,34 | 5,20 | 5,26 | 9.602.200 | 2017-08-01 | 00:00:00 | 5,26 | 5,30 | 5,17 | 5,18 | 7.915.900 | 2017-08-02 | 00:00:00 | 5,16 | 5,38 | 5,13 | 5,38 | 9.785.200 | 2017-08-03 | 00:00:00 | 5,40 | 5,44 | 5,28 | 5,31 | 9.759.200 | 2017-08-04 | 00:00:00 | 5,36 | 5,41 | 5,31 | 5,40 | 9.435.600 | 2017-08-07 | 00:00:00 | 5,46 | 5,63 | 5,45 | 5,60 | 11.891.800 | 2017-08-08 | 00:00:00 | 5,55 | 5,67 | 5,50 | 5,62 | 13.999.300 | 2017-08-09 | 00:00:00 | 5,51 | 5,61 | 5,40 | 5,42 | 14.793.900 | 2017-08-10 | 00:00:00 | 5,44 | 5,50 | 5,33 | 5,46 | 12.046.200 | 2017-08-11 | 00:00:00 | 5,40 | 5,46 | 5,37 | 5,42 | 8.018.100 | 2017-08-14 | 00:00:00 | 5,41 | 5,49 | 5,39 | 5,42 | 10.031.100 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|