(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-28 | 00:00:00 | 8,32 | 8,36 | 8,09 | 8,18 | 16.635.700 | | 2018-08-29 | 00:00:00 | 8,20 | 8,35 | 8,08 | 8,18 | 11.498.100 | | 2018-08-30 | 00:00:00 | 8,19 | 8,23 | 7,85 | 7,89 | 11.600.500 | | 2018-08-31 | 00:00:00 | 7,95 | 8,02 | 7,78 | 7,86 | 9.781.600 | | 2018-09-03 | 00:00:00 | 7,80 | 7,88 | 7,74 | 7,79 | 5.963.000 | | 2018-09-04 | 00:00:00 | 7,76 | 7,83 | 7,60 | 7,65 | 6.403.700 | | 2018-09-05 | 00:00:00 | 7,66 | 7,70 | 7,51 | 7,58 | 6.135.300 | | 2018-09-06 | 00:00:00 | 7,69 | 7,80 | 7,60 | 7,77 | 7.701.300 | | 2018-09-10 | 00:00:00 | 7,86 | 7,89 | 7,68 | 7,75 | 6.408.600 | | 2018-09-11 | 00:00:00 | 7,60 | 7,61 | 7,29 | 7,36 | 12.270.300 | | 2018-09-12 | 00:00:00 | 7,44 | 7,54 | 7,36 | 7,52 | 11.235.200 | | 2018-09-13 | 00:00:00 | 7,56 | 7,56 | 7,36 | 7,40 | 8.065.100 | | 2018-09-14 | 00:00:00 | 7,43 | 7,49 | 7,28 | 7,33 | 7.343.600 | | 2018-09-17 | 00:00:00 | 7,31 | 7,59 | 7,29 | 7,51 | 10.069.500 | | 2018-09-18 | 00:00:00 | 7,53 | 7,90 | 7,53 | 7,89 | 10.297.100 | | 2018-09-19 | 00:00:00 | 7,82 | 8,04 | 7,73 | 7,84 | 11.071.600 | | 2018-09-20 | 00:00:00 | 7,95 | 8,03 | 7,76 | 7,82 | 13.326.300 | | 2018-09-21 | 00:00:00 | 7,96 | 8,03 | 7,84 | 7,93 | 8.747.600 | | 2018-09-25 | 00:00:00 | 7,62 | 7,73 | 7,62 | 7,72 | 630.100 | | 2018-09-26 | 00:00:00 | 8,10 | 8,19 | 7,97 | 8,05 | 9.089.500 | | 2018-09-27 | 00:00:00 | 8,08 | 8,14 | 7,90 | 8,00 | 6.175.300 | | 2018-09-28 | 00:00:00 | 7,89 | 8,08 | 7,88 | 7,98 | 16.293.600 | | 2018-10-01 | 00:00:00 | 8,00 | 8,02 | 7,68 | 7,80 | 7.029.100 | | 2018-10-02 | 00:00:00 | 8,00 | 8,09 | 7,96 | 7,97 | 8.588.000 | | 2018-10-04 | 00:00:00 | 7,87 | 7,96 | 7,75 | 7,87 | 7.712.000 | | 2018-10-05 | 00:00:00 | 7,97 | 7,97 | 7,58 | 7,71 | 10.645.100 | | 2018-10-09 | 00:00:00 | 7,85 | 7,96 | 7,70 | 7,84 | 18.500.200 | | 2018-10-10 | 00:00:00 | 7,80 | 7,84 | 7,49 | 7,53 | 16.327.300 | | 2018-10-11 | 00:00:00 | 7,67 | 7,68 | 7,42 | 7,44 | 13.602.700 | | 2018-10-15 | 00:00:00 | 7,55 | 7,65 | 7,48 | 7,56 | 14.076.500 | | 2018-10-16 | 00:00:00 | 7,62 | 7,75 | 7,60 | 7,74 | 9.056.900 | | 2018-10-17 | 00:00:00 | 7,70 | 7,83 | 7,63 | 7,82 | 7.350.600 | | 2018-10-18 | 00:00:00 | 7,78 | 7,82 | 7,51 | 7,51 | 8.882.600 | | 2018-10-19 | 00:00:00 | 7,62 | 7,64 | 7,26 | 7,37 | 14.309.100 | | 2018-10-22 | 00:00:00 | 7,51 | 7,78 | 7,43 | 7,71 | 10.401.100 | | 2018-10-23 | 00:00:00 | 7,58 | 7,74 | 7,50 | 7,72 | 8.329.300 | | 2018-10-24 | 00:00:00 | 7,75 | 7,81 | 7,46 | 7,47 | 10.935.000 | | 2018-10-25 | 00:00:00 | 7,55 | 7,59 | 7,41 | 7,46 | 10.271.800 | | 2018-10-26 | 00:00:00 | 7,50 | 7,64 | 7,38 | 7,62 | 10.093.700 | | 2018-10-29 | 00:00:00 | 7,60 | 7,69 | 7,44 | 7,53 | 17.496.000 | | 2018-10-30 | 00:00:00 | 7,56 | 7,74 | 7,51 | 7,66 | 11.919.500 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
