(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 | | 2017-08-14 | 00:00:00 | 5,41 | 5,49 | 5,39 | 5,42 | 10.031.100 | | 2017-08-15 | 00:00:00 | 5,45 | 5,45 | 5,27 | 5,27 | 12.721.400 | | 2017-08-16 | 00:00:00 | 5,29 | 5,41 | 5,29 | 5,40 | 9.077.000 | | 2017-08-17 | 00:00:00 | 5,40 | 5,45 | 5,34 | 5,37 | 11.575.800 | | 2017-08-18 | 00:00:00 | 5,45 | 5,50 | 5,37 | 5,39 | 11.879.100 | | 2017-08-21 | 00:00:00 | 5,44 | 5,45 | 5,22 | 5,22 | 16.258.700 | | 2017-08-22 | 00:00:00 | 5,27 | 5,39 | 5,20 | 5,39 | 12.431.600 | | 2017-08-23 | 00:00:00 | 5,34 | 5,79 | 5,32 | 5,79 | 27.968.700 | | 2017-08-24 | 00:00:00 | 5,60 | 5,77 | 5,57 | 5,65 | 26.026.300 | | 2017-08-25 | 00:00:00 | 5,70 | 5,79 | 5,56 | 5,62 | 16.017.500 | | 2017-08-28 | 00:00:00 | 5,62 | 5,66 | 5,57 | 5,59 | 5.791.500 | | 2017-08-29 | 00:00:00 | 5,54 | 5,65 | 5,50 | 5,61 | 7.783.500 | | 2017-08-30 | 00:00:00 | 5,63 | 5,77 | 5,55 | 5,73 | 13.917.000 | | 2017-08-31 | 00:00:00 | 5,81 | 5,85 | 5,65 | 5,66 | 17.146.700 | | 2017-09-01 | 00:00:00 | 5,81 | 6,06 | 5,74 | 5,97 | 26.797.500 | | 2017-09-04 | 00:00:00 | 5,93 | 6,30 | 5,90 | 6,27 | 17.234.400 | | 2017-09-05 | 00:00:00 | 6,43 | 6,50 | 6,08 | 6,15 | 22.235.900 | | 2017-09-06 | 00:00:00 | 6,23 | 6,27 | 6,09 | 6,24 | 11.603.600 | | 2017-09-07 | 00:00:00 | 6,24 | 6,24 | 6,24 | 6,24 | 0 | | 2017-09-08 | 00:00:00 | 6,15 | 6,28 | 5,95 | 5,97 | 20.557.900 | | 2017-09-11 | 00:00:00 | 6,06 | 6,24 | 6,04 | 6,14 | 13.624.300 | | 2017-09-12 | 00:00:00 | 6,16 | 6,26 | 5,96 | 5,99 | 20.075.500 | | 2017-09-13 | 00:00:00 | 6,00 | 6,01 | 5,83 | 5,90 | 22.499.700 | | 2017-09-14 | 00:00:00 | 5,82 | 5,82 | 5,69 | 5,75 | 20.275.800 | | 2017-09-15 | 00:00:00 | 5,75 | 5,92 | 5,73 | 5,84 | 19.478.600 | | 2017-09-18 | 00:00:00 | 5,98 | 6,03 | 5,90 | 5,96 | 19.724.200 | | 2017-09-19 | 00:00:00 | 5,96 | 5,96 | 5,77 | 5,81 | 18.840.100 | | 2017-09-20 | 00:00:00 | 5,86 | 5,91 | 5,64 | 5,70 | 21.590.000 | | 2017-09-21 | 00:00:00 | 5,66 | 5,69 | 5,57 | 5,62 | 14.301.200 | | 2017-09-22 | 00:00:00 | 5,63 | 5,63 | 5,51 | 5,52 | 11.851.000 | | 2017-09-25 | 00:00:00 | 5,51 | 5,57 | 5,21 | 5,24 | 22.846.800 | | 2017-09-26 | 00:00:00 | 5,33 | 5,42 | 5,27 | 5,30 | 17.102.900 | | 2017-09-27 | 00:00:00 | 5,36 | 5,38 | 5,05 | 5,22 | 26.813.800 | | 2017-09-28 | 00:00:00 | 5,22 | 5,22 | 5,05 | 5,12 | 15.889.500 | | 2017-09-29 | 00:00:00 | 5,18 | 5,30 | 5,17 | 5,29 | 20.503.300 | | 2017-10-02 | 00:00:00 | 5,34 | 5,39 | 5,24 | 5,33 | 13.209.200 | | 2017-10-03 | 00:00:00 | 5,36 | 5,63 | 5,36 | 5,62 | 21.259.900 | | 2017-10-04 | 00:00:00 | 5,55 | 5,70 | 5,48 | 5,70 | 19.914.800 | | 2017-10-05 | 00:00:00 | 5,80 | 5,93 | 5,45 | 5,45 | 34.565.500 | | 2017-10-06 | 00:00:00 | 5,35 | 5,48 | 5,30 | 5,34 | 21.412.900 | | 2017-10-09 | 00:00:00 | 5,39 | 5,41 | 5,20 | 5,37 | 16.208.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
