(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 | 2018-01-09 | 00:00:00 | 6,36 | 6,45 | 6,29 | 6,34 | 21.606.300 | 2018-01-10 | 00:00:00 | 6,29 | 6,41 | 6,22 | 6,36 | 19.956.000 | 2018-01-11 | 00:00:00 | 6,40 | 6,72 | 6,38 | 6,68 | 24.755.800 | 2018-01-12 | 00:00:00 | 6,56 | 6,99 | 6,52 | 6,85 | 37.334.700 | 2018-01-15 | 00:00:00 | 6,99 | 7,02 | 6,82 | 6,82 | 22.725.100 | 2018-01-16 | 00:00:00 | 6,79 | 6,94 | 6,67 | 6,67 | 19.953.100 | 2018-01-17 | 00:00:00 | 6,72 | 6,93 | 6,63 | 6,92 | 22.502.400 | 2018-01-18 | 00:00:00 | 6,98 | 6,99 | 6,75 | 6,82 | 17.501.500 | 2018-01-19 | 00:00:00 | 6,90 | 6,92 | 6,47 | 6,57 | 35.517.400 | 2018-01-22 | 00:00:00 | 6,57 | 6,68 | 6,52 | 6,62 | 10.811.500 | 2018-01-23 | 00:00:00 | 6,59 | 6,59 | 6,31 | 6,41 | 15.214.800 | 2018-01-24 | 00:00:00 | 6,49 | 6,75 | 6,47 | 6,72 | 23.023.400 | 2018-01-25 | 00:00:00 | 6,72 | 6,72 | 6,72 | 6,72 | 0 | 2018-01-26 | 00:00:00 | 6,81 | 6,92 | 6,57 | 6,87 | 27.290.000 | 2018-01-29 | 00:00:00 | 6,80 | 6,97 | 6,68 | 6,73 | 22.493.500 | 2018-01-30 | 00:00:00 | 6,69 | 6,88 | 6,66 | 6,83 | 17.272.600 | 2018-01-31 | 00:00:00 | 6,92 | 7,17 | 6,84 | 6,88 | 29.927.500 | 2018-02-01 | 00:00:00 | 6,94 | 7,02 | 6,88 | 6,96 | 16.168.300 | 2018-02-02 | 00:00:00 | 6,88 | 7,02 | 6,81 | 6,95 | 17.952.300 | 2018-02-05 | 00:00:00 | 6,90 | 6,92 | 6,59 | 6,59 | 14.747.900 | 2018-02-06 | 00:00:00 | 6,47 | 6,81 | 6,43 | 6,75 | 23.611.500 | 2018-02-07 | 00:00:00 | 6,74 | 6,88 | 6,62 | 6,67 | 17.328.200 | 2018-02-08 | 00:00:00 | 6,72 | 6,79 | 6,51 | 6,55 | 22.145.200 | 2018-02-09 | 00:00:00 | 6,64 | 6,70 | 6,42 | 6,62 | 15.293.600 | 2018-02-14 | 00:00:00 | 6,70 | 6,92 | 6,70 | 6,86 | 14.372.900 | 2018-02-15 | 00:00:00 | 7,01 | 7,10 | 6,90 | 7,04 | 20.069.000 | 2018-02-16 | 00:00:00 | 7,01 | 7,50 | 7,01 | 7,44 | 28.269.500 | 2018-02-19 | 00:00:00 | 7,59 | 7,85 | 7,52 | 7,77 | 20.408.300 | 2018-02-20 | 00:00:00 | 7,70 | 7,83 | 7,56 | 7,63 | 22.379.700 | 2018-02-21 | 00:00:00 | 7,69 | 8,00 | 7,69 | 7,84 | 21.257.300 | 2018-02-22 | 00:00:00 | 7,91 | 7,98 | 7,75 | 7,82 | 14.830.800 | 2018-02-23 | 00:00:00 | 7,87 | 7,92 | 7,70 | 7,91 | 15.878.500 | 2018-02-26 | 00:00:00 | 8,06 | 8,43 | 8,06 | 8,19 | 21.528.100 | 2018-02-27 | 00:00:00 | 8,22 | 8,27 | 7,95 | 8,00 | 17.473.800 | 2018-02-28 | 00:00:00 | 8,10 | 8,23 | 7,88 | 7,88 | 24.181.800 | 2018-03-01 | 00:00:00 | 7,99 | 8,17 | 7,89 | 7,98 | 33.218.800 | 2018-03-02 | 00:00:00 | 7,88 | 8,02 | 7,45 | 7,79 | 33.031.900 | 2018-03-05 | 00:00:00 | 7,66 | 8,03 | 7,59 | 7,90 | 21.343.400 | 2018-03-06 | 00:00:00 | 8,00 | 8,13 | 7,60 | 7,65 | 21.687.700 | 2018-03-07 | 00:00:00 | 7,73 | 7,82 | 7,47 | 7,81 | 18.389.600 | 2018-03-08 | 00:00:00 | 7,87 | 7,87 | 7,50 | 7,61 | 20.309.400 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|