(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-08 | 00:00:00 | 7,87 | 7,87 | 7,50 | 7,61 | 20.309.400 | | 2018-03-09 | 00:00:00 | 7,52 | 7,74 | 7,34 | 7,57 | 19.808.700 | | 2018-03-12 | 00:00:00 | 7,60 | 7,72 | 7,60 | 7,66 | 9.834.300 | | 2018-03-13 | 00:00:00 | 7,72 | 7,82 | 7,62 | 7,62 | 12.039.700 | | 2018-03-14 | 00:00:00 | 7,76 | 7,78 | 7,53 | 7,64 | 10.929.600 | | 2018-03-15 | 00:00:00 | 7,58 | 7,58 | 7,33 | 7,43 | 19.386.000 | | 2018-03-16 | 00:00:00 | 7,45 | 7,57 | 7,31 | 7,39 | 23.487.600 | | 2018-03-19 | 00:00:00 | 7,30 | 7,37 | 7,14 | 7,17 | 14.671.100 | | 2018-03-20 | 00:00:00 | 7,24 | 7,46 | 7,15 | 7,42 | 14.823.700 | | 2018-03-21 | 00:00:00 | 7,49 | 7,50 | 7,36 | 7,49 | 9.448.400 | | 2018-03-22 | 00:00:00 | 7,41 | 7,47 | 7,17 | 7,23 | 14.832.800 | | 2018-03-23 | 00:00:00 | 7,15 | 7,26 | 7,08 | 7,10 | 13.138.000 | | 2018-03-26 | 00:00:00 | 7,20 | 7,25 | 7,00 | 7,04 | 13.444.700 | | 2018-03-27 | 00:00:00 | 7,09 | 7,13 | 6,82 | 6,88 | 14.193.900 | | 2018-03-28 | 00:00:00 | 6,90 | 6,92 | 6,62 | 6,89 | 14.021.300 | | 2018-03-29 | 00:00:00 | 7,01 | 7,20 | 6,93 | 7,14 | 11.111.300 | | 2018-04-02 | 00:00:00 | 7,18 | 7,28 | 7,05 | 7,16 | 10.428.900 | | 2018-04-03 | 00:00:00 | 7,23 | 7,26 | 7,11 | 7,16 | 9.124.400 | | 2018-04-04 | 00:00:00 | 6,99 | 7,05 | 6,93 | 7,05 | 9.332.600 | | 2018-04-05 | 00:00:00 | 7,25 | 7,55 | 7,21 | 7,51 | 14.878.900 | | 2018-04-06 | 00:00:00 | 7,47 | 7,55 | 7,34 | 7,45 | 10.129.600 | | 2018-04-09 | 00:00:00 | 7,51 | 7,55 | 7,25 | 7,25 | 11.000.300 | | 2018-04-10 | 00:00:00 | 7,35 | 7,45 | 7,31 | 7,42 | 8.525.200 | | 2018-04-11 | 00:00:00 | 7,35 | 7,54 | 7,32 | 7,42 | 8.198.500 | | 2018-04-12 | 00:00:00 | 7,43 | 7,73 | 7,41 | 7,70 | 13.120.800 | | 2018-04-13 | 00:00:00 | 7,76 | 7,86 | 7,67 | 7,75 | 11.247.000 | | 2018-04-16 | 00:00:00 | 7,64 | 7,73 | 7,56 | 7,61 | 10.063.700 | | 2018-04-17 | 00:00:00 | 7,68 | 7,90 | 7,66 | 7,83 | 9.552.800 | | 2018-04-18 | 00:00:00 | 7,94 | 8,24 | 7,94 | 8,17 | 19.828.500 | | 2018-04-19 | 00:00:00 | 8,22 | 8,31 | 8,00 | 8,10 | 12.856.300 | | 2018-04-20 | 00:00:00 | 8,03 | 8,13 | 7,98 | 8,08 | 8.634.700 | | 2018-04-23 | 00:00:00 | 8,08 | 8,09 | 7,95 | 7,99 | 5.665.800 | | 2018-04-24 | 00:00:00 | 8,05 | 8,16 | 7,90 | 7,96 | 9.074.800 | | 2018-04-25 | 00:00:00 | 7,90 | 8,00 | 7,77 | 7,90 | 6.834.200 | | 2018-04-26 | 00:00:00 | 7,93 | 8,06 | 7,87 | 8,06 | 7.230.600 | | 2018-04-27 | 00:00:00 | 8,07 | 8,13 | 7,88 | 7,96 | 11.164.600 | | 2018-04-30 | 00:00:00 | 7,94 | 7,99 | 7,81 | 7,85 | 6.139.700 | | 2018-05-02 | 00:00:00 | 7,84 | 7,87 | 7,65 | 7,73 | 8.126.800 | | 2018-05-03 | 00:00:00 | 7,74 | 7,77 | 7,55 | 7,68 | 9.920.400 | | 2018-05-04 | 00:00:00 | 7,63 | 7,92 | 7,63 | 7,80 | 7.607.900 | | 2018-05-07 | 00:00:00 | 7,87 | 7,90 | 7,52 | 7,54 | 9.940.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
