(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 | | 2018-07-03 | 00:00:00 | 6,32 | 6,55 | 6,27 | 6,47 | 10.513.200 | | 2018-07-04 | 00:00:00 | 6,46 | 6,64 | 6,42 | 6,57 | 7.526.800 | | 2018-07-05 | 00:00:00 | 6,65 | 6,89 | 6,65 | 6,84 | 13.235.100 | | 2018-07-06 | 00:00:00 | 6,89 | 7,04 | 6,72 | 7,01 | 11.860.700 | | 2018-07-09 | 00:00:00 | 7,01 | 7,01 | 7,01 | 7,01 | 0 | | 2018-07-10 | 00:00:00 | 7,06 | 7,12 | 6,96 | 7,03 | 5.658.400 | | 2018-07-11 | 00:00:00 | 6,83 | 6,93 | 6,75 | 6,78 | 7.821.100 | | 2018-07-12 | 00:00:00 | 6,87 | 7,17 | 6,84 | 7,17 | 10.892.000 | | 2018-07-13 | 00:00:00 | 7,20 | 7,28 | 7,11 | 7,15 | 7.682.400 | | 2018-07-16 | 00:00:00 | 7,18 | 7,23 | 7,08 | 7,20 | 11.120.700 | | 2018-07-17 | 00:00:00 | 7,17 | 7,65 | 7,17 | 7,62 | 20.676.300 | | 2018-07-18 | 00:00:00 | 7,70 | 7,77 | 7,54 | 7,66 | 17.231.400 | | 2018-07-19 | 00:00:00 | 7,48 | 7,64 | 7,43 | 7,54 | 18.280.200 | | 2018-07-20 | 00:00:00 | 7,76 | 7,86 | 7,63 | 7,80 | 15.847.200 | | 2018-07-23 | 00:00:00 | 7,83 | 7,92 | 7,73 | 7,85 | 8.709.800 | | 2018-07-24 | 00:00:00 | 8,00 | 8,09 | 7,90 | 7,90 | 12.228.100 | | 2018-07-25 | 00:00:00 | 7,98 | 7,99 | 7,68 | 7,75 | 12.524.400 | | 2018-07-26 | 00:00:00 | 7,80 | 7,80 | 7,52 | 7,52 | 8.316.300 | | 2018-07-27 | 00:00:00 | 7,58 | 7,87 | 7,57 | 7,87 | 9.198.900 | | 2018-07-30 | 00:00:00 | 7,90 | 8,00 | 7,87 | 7,98 | 6.080.900 | | 2018-07-31 | 00:00:00 | 7,88 | 7,97 | 7,69 | 7,69 | 13.433.800 | | 2018-08-01 | 00:00:00 | 7,62 | 7,69 | 7,58 | 7,58 | 9.418.800 | | 2018-08-02 | 00:00:00 | 7,53 | 7,75 | 7,50 | 7,72 | 7.890.800 | | 2018-08-03 | 00:00:00 | 7,82 | 7,88 | 7,73 | 7,78 | 7.178.700 | | 2018-08-06 | 00:00:00 | 7,84 | 7,85 | 7,71 | 7,76 | 5.395.600 | | 2018-08-07 | 00:00:00 | 7,82 | 7,85 | 7,62 | 7,65 | 5.535.400 | | 2018-08-08 | 00:00:00 | 7,86 | 7,98 | 7,78 | 7,85 | 15.821.600 | | 2018-08-09 | 00:00:00 | 7,82 | 7,88 | 7,65 | 7,79 | 13.645.100 | | 2018-08-10 | 00:00:00 | 7,68 | 7,70 | 7,40 | 7,51 | 10.709.100 | | 2018-08-13 | 00:00:00 | 7,50 | 7,66 | 7,37 | 7,63 | 12.751.100 | | 2018-08-14 | 00:00:00 | 7,69 | 7,80 | 7,58 | 7,80 | 11.348.400 | | 2018-08-15 | 00:00:00 | 7,64 | 7,78 | 7,48 | 7,51 | 13.100.200 | | 2018-08-16 | 00:00:00 | 7,62 | 7,63 | 7,32 | 7,37 | 11.669.300 | | 2018-08-17 | 00:00:00 | 7,29 | 7,46 | 7,22 | 7,41 | 7.458.500 | | 2018-08-20 | 00:00:00 | 7,46 | 7,71 | 7,42 | 7,71 | 7.701.000 | | 2018-08-21 | 00:00:00 | 7,68 | 7,89 | 7,58 | 7,74 | 10.861.200 | | 2018-08-22 | 00:00:00 | 7,63 | 7,87 | 7,58 | 7,80 | 11.421.000 | | 2018-08-23 | 00:00:00 | 7,83 | 7,98 | 7,51 | 7,68 | 22.229.100 | | 2018-08-24 | 00:00:00 | 7,78 | 7,95 | 7,71 | 7,90 | 12.638.500 | | 2018-08-27 | 00:00:00 | 7,98 | 8,30 | 7,93 | 8,30 | 22.495.800 | | 2018-08-28 | 00:00:00 | 8,32 | 8,36 | 8,09 | 8,18 | 16.635.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
