(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-20 | 00:00:00 | 57,25 | 58,98 | 56,70 | 58,80 | 156.600 | | 2006-02-21 | 00:00:00 | 59,00 | 59,59 | 57,71 | 58,49 | 274.300 | | 2006-02-22 | 00:00:00 | 58,49 | 59,59 | 58,31 | 58,79 | 231.400 | | 2006-02-23 | 00:00:00 | 59,45 | 59,49 | 57,70 | 58,98 | 183.100 | | 2006-02-24 | 00:00:00 | 58,18 | 59,24 | 58,10 | 59,24 | 201.900 | | 2006-02-27 | 00:00:00 | 59,24 | 59,24 | 59,24 | 59,24 | 0 | | 2006-02-28 | 00:00:00 | 59,24 | 59,24 | 59,24 | 59,24 | 0 | | 2006-03-01 | 00:00:00 | 59,47 | 62,00 | 59,47 | 61,40 | 158.700 | | 2006-03-02 | 00:00:00 | 61,80 | 64,40 | 61,30 | 63,59 | 487.300 | | 2006-03-03 | 00:00:00 | 63,54 | 64,00 | 62,01 | 63,80 | 375.500 | | 2006-03-06 | 00:00:00 | 63,20 | 63,91 | 61,27 | 62,00 | 269.900 | | 2006-03-07 | 00:00:00 | 61,27 | 61,27 | 58,82 | 61,00 | 344.400 | | 2006-03-08 | 00:00:00 | 59,31 | 60,79 | 58,90 | 60,75 | 369.700 | | 2006-03-09 | 00:00:00 | 61,25 | 62,25 | 57,70 | 59,00 | 256.300 | | 2006-03-10 | 00:00:00 | 59,80 | 59,80 | 58,10 | 59,10 | 227.600 | | 2006-03-13 | 00:00:00 | 59,95 | 60,10 | 58,15 | 59,30 | 236.700 | | 2006-03-14 | 00:00:00 | 58,50 | 59,87 | 58,00 | 59,75 | 229.500 | | 2006-03-15 | 00:00:00 | 59,90 | 61,65 | 59,40 | 61,45 | 461.100 | | 2006-03-16 | 00:00:00 | 61,97 | 62,39 | 61,12 | 61,30 | 399.200 | | 2006-03-17 | 00:00:00 | 61,12 | 61,50 | 59,80 | 61,50 | 405.800 | | 2006-03-20 | 00:00:00 | 61,21 | 61,70 | 60,20 | 60,70 | 192.100 | | 2006-03-21 | 00:00:00 | 60,70 | 60,70 | 58,50 | 59,14 | 213.000 | | 2006-03-22 | 00:00:00 | 58,50 | 60,51 | 58,02 | 60,40 | 283.100 | | 2006-03-23 | 00:00:00 | 60,02 | 60,70 | 58,33 | 60,20 | 266.900 | | 2006-03-24 | 00:00:00 | 60,20 | 61,20 | 59,10 | 60,85 | 261.500 | | 2006-03-27 | 00:00:00 | 60,00 | 60,50 | 58,80 | 60,40 | 366.400 | | 2006-03-28 | 00:00:00 | 59,87 | 60,90 | 57,41 | 58,50 | 407.800 | | 2006-03-29 | 00:00:00 | 58,50 | 59,38 | 57,09 | 59,00 | 273.900 | | 2006-03-30 | 00:00:00 | 59,38 | 60,00 | 58,11 | 58,90 | 190.000 | | 2006-03-31 | 00:00:00 | 58,40 | 59,49 | 58,31 | 59,00 | 129.000 | | 2006-04-03 | 00:00:00 | 60,12 | 61,09 | 59,80 | 60,55 | 306.700 | | 2006-04-04 | 00:00:00 | 61,05 | 61,88 | 60,97 | 61,60 | 342.700 | | 2006-04-05 | 00:00:00 | 62,00 | 62,30 | 61,42 | 62,30 | 174.900 | | 2006-04-06 | 00:00:00 | 62,49 | 62,84 | 61,95 | 62,40 | 245.700 | | 2006-04-07 | 00:00:00 | 62,84 | 62,85 | 61,56 | 62,85 | 456.900 | | 2006-04-10 | 00:00:00 | 62,84 | 62,84 | 61,70 | 62,39 | 251.200 | | 2006-04-11 | 00:00:00 | 62,55 | 63,50 | 61,80 | 62,50 | 334.000 | | 2006-04-12 | 00:00:00 | 62,60 | 64,48 | 62,10 | 64,00 | 477.700 | | 2006-04-13 | 00:00:00 | 42,80 | 42,90 | 41,80 | 42,69 | 321.200 | | 2006-04-14 | 00:00:00 | 42,69 | 42,69 | 42,69 | 42,69 | 0 | | 2006-04-17 | 00:00:00 | 43,00 | 43,50 | 42,02 | 43,39 | 314.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
