(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-11 | 00:00:00 | 28,46 | 30,50 | 28,46 | 30,50 | 216.600 | | 2005-07-12 | 00:00:00 | 29,71 | 31,15 | 29,70 | 30,99 | 250.700 | | 2005-07-13 | 00:00:00 | 31,00 | 32,15 | 31,00 | 31,99 | 320.200 | | 2005-07-14 | 00:00:00 | 32,20 | 32,50 | 31,15 | 31,90 | 178.800 | | 2005-07-15 | 00:00:00 | 31,20 | 31,20 | 30,22 | 30,55 | 208.300 | | 2005-07-18 | 00:00:00 | 30,21 | 31,25 | 29,80 | 31,00 | 138.000 | | 2005-07-19 | 00:00:00 | 30,20 | 31,35 | 30,20 | 31,35 | 210.900 | | 2005-07-20 | 00:00:00 | 30,60 | 32,50 | 30,60 | 32,29 | 328.600 | | 2005-07-21 | 00:00:00 | 32,50 | 33,17 | 32,25 | 32,90 | 206.700 | | 2005-07-22 | 00:00:00 | 32,65 | 32,69 | 31,20 | 31,59 | 236.500 | | 2005-07-25 | 00:00:00 | 30,90 | 30,90 | 29,63 | 29,70 | 331.300 | | 2005-07-26 | 00:00:00 | 29,55 | 30,70 | 29,30 | 30,60 | 393.700 | | 2005-07-27 | 00:00:00 | 31,17 | 31,60 | 30,10 | 31,40 | 294.700 | | 2005-07-28 | 00:00:00 | 31,50 | 32,30 | 31,50 | 32,00 | 243.800 | | 2005-07-29 | 00:00:00 | 32,29 | 32,60 | 31,40 | 32,30 | 200.900 | | 2005-08-01 | 00:00:00 | 32,39 | 32,89 | 31,60 | 32,30 | 83.000 | | 2005-08-02 | 00:00:00 | 32,50 | 33,48 | 32,10 | 33,19 | 192.700 | | 2005-08-03 | 00:00:00 | 33,66 | 35,00 | 33,66 | 34,39 | 311.500 | | 2005-08-04 | 00:00:00 | 34,00 | 35,29 | 33,80 | 34,95 | 182.400 | | 2005-08-05 | 00:00:00 | 35,30 | 36,40 | 34,72 | 35,99 | 348.800 | | 2005-08-08 | 00:00:00 | 36,15 | 37,44 | 36,01 | 37,44 | 311.500 | | 2005-08-09 | 00:00:00 | 37,45 | 37,95 | 36,95 | 37,90 | 261.600 | | 2005-08-10 | 00:00:00 | 37,99 | 38,50 | 36,21 | 37,50 | 356.700 | | 2005-08-11 | 00:00:00 | 36,62 | 38,00 | 35,30 | 36,15 | 291.200 | | 2005-08-12 | 00:00:00 | 35,00 | 36,78 | 34,11 | 36,75 | 325.600 | | 2005-08-15 | 00:00:00 | 36,51 | 38,40 | 36,51 | 38,25 | 256.200 | | 2005-08-16 | 00:00:00 | 37,45 | 37,95 | 36,55 | 36,99 | 328.700 | | 2005-08-17 | 00:00:00 | 37,00 | 37,90 | 36,90 | 37,90 | 386.800 | | 2005-08-18 | 00:00:00 | 37,35 | 37,60 | 36,75 | 37,20 | 171.700 | | 2005-08-19 | 00:00:00 | 36,80 | 37,47 | 34,50 | 35,70 | 449.500 | | 2005-08-22 | 00:00:00 | 36,42 | 37,30 | 36,42 | 37,30 | 217.100 | | 2005-08-23 | 00:00:00 | 37,00 | 37,00 | 35,85 | 36,10 | 204.900 | | 2005-08-24 | 00:00:00 | 35,86 | 36,10 | 35,10 | 35,30 | 541.500 | | 2005-08-25 | 00:00:00 | 35,50 | 36,49 | 34,60 | 36,10 | 311.800 | | 2005-08-26 | 00:00:00 | 36,10 | 36,20 | 35,00 | 35,31 | 357.800 | | 2005-08-29 | 00:00:00 | 35,31 | 35,36 | 34,76 | 34,76 | 200.400 | | 2005-08-30 | 00:00:00 | 35,23 | 35,68 | 35,00 | 35,38 | 126.000 | | 2005-08-31 | 00:00:00 | 36,15 | 36,50 | 35,60 | 36,10 | 262.800 | | 2005-09-01 | 00:00:00 | 36,25 | 36,36 | 35,60 | 36,09 | 178.500 | | 2005-09-02 | 00:00:00 | 36,04 | 37,75 | 36,04 | 37,75 | 222.700 | | 2005-09-05 | 00:00:00 | 37,80 | 38,80 | 37,80 | 38,50 | 191.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
