(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-07 | 00:00:00 | 7,87 | 7,90 | 7,52 | 7,54 | 9.940.700 | | 2018-05-08 | 00:00:00 | 7,57 | 7,60 | 7,36 | 7,46 | 10.109.000 | | 2018-05-09 | 00:00:00 | 7,67 | 7,98 | 7,67 | 7,94 | 16.262.900 | | 2018-05-10 | 00:00:00 | 8,00 | 8,28 | 7,97 | 8,12 | 20.285.000 | | 2018-05-11 | 00:00:00 | 8,15 | 8,24 | 7,93 | 8,00 | 10.842.700 | | 2018-05-14 | 00:00:00 | 8,07 | 8,20 | 7,93 | 8,04 | 10.374.900 | | 2018-05-15 | 00:00:00 | 7,96 | 7,99 | 7,80 | 7,95 | 8.418.700 | | 2018-05-16 | 00:00:00 | 8,00 | 8,20 | 7,97 | 8,16 | 11.579.900 | | 2018-05-17 | 00:00:00 | 8,12 | 8,27 | 7,98 | 8,09 | 12.002.400 | | 2018-05-18 | 00:00:00 | 7,98 | 8,10 | 7,83 | 8,05 | 11.088.600 | | 2018-05-21 | 00:00:00 | 8,14 | 8,18 | 7,80 | 7,85 | 10.458.200 | | 2018-05-22 | 00:00:00 | 7,87 | 7,93 | 7,67 | 7,76 | 10.145.600 | | 2018-05-23 | 00:00:00 | 7,64 | 7,71 | 7,54 | 7,68 | 8.587.400 | | 2018-05-24 | 00:00:00 | 7,50 | 7,65 | 7,47 | 7,54 | 12.692.800 | | 2018-05-25 | 00:00:00 | 7,58 | 7,60 | 7,09 | 7,19 | 14.807.200 | | 2018-05-28 | 00:00:00 | 7,00 | 7,05 | 6,60 | 6,65 | 15.619.900 | | 2018-05-29 | 00:00:00 | 6,83 | 7,00 | 6,71 | 6,81 | 18.297.700 | | 2018-05-30 | 00:00:00 | 6,88 | 6,89 | 6,58 | 6,81 | 13.901.900 | | 2018-06-01 | 00:00:00 | 6,93 | 7,18 | 6,70 | 7,08 | 15.443.500 | | 2018-06-04 | 00:00:00 | 7,19 | 7,24 | 7,02 | 7,19 | 8.832.700 | | 2018-06-05 | 00:00:00 | 7,26 | 7,46 | 6,96 | 7,11 | 17.021.200 | | 2018-06-06 | 00:00:00 | 7,09 | 7,27 | 6,95 | 7,05 | 13.232.500 | | 2018-06-07 | 00:00:00 | 7,01 | 7,02 | 6,10 | 6,66 | 30.915.400 | | 2018-06-08 | 00:00:00 | 6,69 | 6,70 | 6,27 | 6,49 | 24.759.900 | | 2018-06-11 | 00:00:00 | 6,59 | 6,67 | 6,28 | 6,37 | 13.869.700 | | 2018-06-12 | 00:00:00 | 6,34 | 6,59 | 6,33 | 6,47 | 10.987.100 | | 2018-06-13 | 00:00:00 | 6,43 | 6,53 | 6,35 | 6,43 | 11.936.800 | | 2018-06-14 | 00:00:00 | 6,49 | 6,53 | 6,25 | 6,34 | 13.318.500 | | 2018-06-15 | 00:00:00 | 6,30 | 6,32 | 6,03 | 6,16 | 17.764.400 | | 2018-06-18 | 00:00:00 | 6,10 | 6,22 | 6,01 | 6,15 | 12.333.300 | | 2018-06-19 | 00:00:00 | 5,90 | 6,32 | 5,88 | 6,29 | 12.720.600 | | 2018-06-20 | 00:00:00 | 6,43 | 6,66 | 6,34 | 6,61 | 21.474.700 | | 2018-06-21 | 00:00:00 | 6,55 | 6,64 | 6,18 | 6,25 | 14.613.300 | | 2018-06-22 | 00:00:00 | 6,38 | 6,45 | 6,24 | 6,39 | 9.851.300 | | 2018-06-25 | 00:00:00 | 6,42 | 6,47 | 6,11 | 6,22 | 12.393.500 | | 2018-06-26 | 00:00:00 | 6,20 | 6,28 | 6,05 | 6,07 | 9.695.200 | | 2018-06-27 | 00:00:00 | 6,07 | 6,25 | 5,94 | 6,02 | 11.779.000 | | 2018-06-28 | 00:00:00 | 6,04 | 6,22 | 5,96 | 6,12 | 8.177.600 | | 2018-06-29 | 00:00:00 | 6,22 | 6,31 | 6,12 | 6,18 | 8.756.000 | | 2018-07-02 | 00:00:00 | 6,18 | 6,32 | 6,12 | 6,22 | 6.163.300 | | 2018-07-03 | 00:00:00 | 6,32 | 6,55 | 6,27 | 6,47 | 10.513.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
