(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-16 | 00:00:00 | 31,00 | 31,45 | 30,00 | 31,00 | 266.700 | | 2005-05-17 | 00:00:00 | 30,80 | 31,80 | 30,65 | 31,17 | 205.800 | | 2005-05-18 | 00:00:00 | 32,00 | 32,00 | 30,90 | 31,50 | 317.700 | | 2005-05-19 | 00:00:00 | 30,90 | 31,60 | 30,27 | 30,45 | 295.600 | | 2005-05-20 | 00:00:00 | 30,78 | 30,78 | 29,46 | 29,71 | 237.000 | | 2005-05-23 | 00:00:00 | 30,00 | 30,29 | 29,42 | 29,42 | 101.000 | | 2005-05-24 | 00:00:00 | 29,24 | 30,90 | 28,80 | 30,50 | 232.000 | | 2005-05-25 | 00:00:00 | 30,98 | 30,98 | 30,01 | 30,41 | 260.100 | | 2005-05-26 | 00:00:00 | 30,41 | 30,41 | 30,41 | 30,41 | 0 | | 2005-05-27 | 00:00:00 | 30,55 | 33,00 | 30,55 | 33,00 | 169.900 | | 2005-05-30 | 00:00:00 | 32,89 | 34,10 | 32,60 | 33,36 | 140.000 | | 2005-05-31 | 00:00:00 | 33,49 | 34,55 | 33,40 | 33,40 | 286.700 | | 2005-06-01 | 00:00:00 | 33,61 | 34,65 | 33,56 | 33,90 | 448.900 | | 2005-06-02 | 00:00:00 | 34,59 | 36,20 | 34,03 | 35,20 | 360.100 | | 2005-06-03 | 00:00:00 | 35,50 | 35,60 | 34,24 | 34,80 | 116.100 | | 2005-06-06 | 00:00:00 | 34,39 | 34,39 | 32,10 | 32,70 | 336.100 | | 2005-06-07 | 00:00:00 | 32,50 | 32,50 | 31,35 | 31,77 | 328.900 | | 2005-06-08 | 00:00:00 | 32,20 | 32,50 | 30,11 | 30,11 | 300.500 | | 2005-06-09 | 00:00:00 | 30,30 | 30,50 | 29,05 | 29,15 | 375.200 | | 2005-06-10 | 00:00:00 | 29,88 | 30,68 | 29,59 | 30,49 | 177.800 | | 2005-06-13 | 00:00:00 | 30,68 | 31,40 | 30,50 | 30,99 | 218.700 | | 2005-06-14 | 00:00:00 | 31,35 | 33,00 | 29,50 | 33,00 | 362.300 | | 2005-06-15 | 00:00:00 | 32,50 | 32,50 | 30,85 | 32,20 | 286.700 | | 2005-06-16 | 00:00:00 | 32,63 | 33,10 | 32,50 | 32,76 | 334.100 | | 2005-06-17 | 00:00:00 | 33,09 | 33,50 | 32,60 | 32,70 | 401.600 | | 2005-06-20 | 00:00:00 | 32,50 | 33,00 | 31,99 | 32,40 | 155.100 | | 2005-06-21 | 00:00:00 | 32,26 | 32,39 | 31,53 | 31,81 | 190.600 | | 2005-06-22 | 00:00:00 | 31,80 | 32,44 | 31,02 | 31,65 | 121.600 | | 2005-06-23 | 00:00:00 | 31,52 | 31,85 | 30,09 | 30,09 | 178.200 | | 2005-06-24 | 00:00:00 | 30,30 | 31,40 | 30,20 | 30,40 | 104.300 | | 2005-06-27 | 00:00:00 | 30,36 | 30,70 | 29,58 | 29,97 | 129.700 | | 2005-06-28 | 00:00:00 | 30,50 | 30,61 | 30,30 | 30,40 | 430.300 | | 2005-06-29 | 00:00:00 | 30,50 | 30,80 | 29,95 | 30,20 | 160.000 | | 2005-06-30 | 00:00:00 | 30,30 | 30,85 | 30,20 | 30,21 | 136.600 | | 2005-07-01 | 00:00:00 | 30,30 | 30,66 | 30,13 | 30,55 | 58.200 | | 2005-07-04 | 00:00:00 | 30,60 | 30,60 | 29,65 | 30,00 | 92.200 | | 2005-07-05 | 00:00:00 | 29,95 | 30,00 | 29,01 | 29,06 | 186.600 | | 2005-07-06 | 00:00:00 | 29,10 | 29,10 | 28,00 | 28,68 | 327.500 | | 2005-07-07 | 00:00:00 | 28,20 | 28,59 | 27,57 | 27,59 | 791.100 | | 2005-07-08 | 00:00:00 | 27,80 | 28,18 | 27,50 | 28,10 | 234.800 | | 2005-07-11 | 00:00:00 | 28,46 | 30,50 | 28,46 | 30,50 | 216.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
