(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-17 | 00:00:00 | 43,00 | 43,50 | 42,02 | 43,39 | 314.800 | | 2006-04-18 | 00:00:00 | 43,78 | 44,45 | 43,30 | 43,30 | 236.200 | | 2006-04-19 | 00:00:00 | 43,98 | 43,98 | 42,80 | 43,20 | 493.500 | | 2006-04-20 | 00:00:00 | 43,40 | 43,45 | 41,86 | 42,40 | 271.900 | | 2006-04-21 | 00:00:00 | 42,40 | 42,40 | 42,40 | 42,40 | 0 | | 2006-04-24 | 00:00:00 | 43,00 | 43,00 | 42,00 | 42,65 | 138.300 | | 2006-04-25 | 00:00:00 | 42,80 | 43,00 | 42,30 | 43,00 | 274.700 | | 2006-04-26 | 00:00:00 | 43,29 | 43,69 | 42,50 | 43,30 | 316.600 | | 2006-04-27 | 00:00:00 | 43,21 | 43,40 | 42,20 | 42,71 | 263.400 | | 2006-04-28 | 00:00:00 | 42,71 | 42,98 | 42,23 | 42,89 | 340.600 | | 2006-05-01 | 00:00:00 | 42,89 | 42,89 | 42,89 | 42,89 | 0 | | 2006-05-02 | 00:00:00 | 43,00 | 43,80 | 42,71 | 43,80 | 1.290.700 | | 2006-05-03 | 00:00:00 | 43,87 | 43,87 | 41,80 | 41,90 | 587.300 | | 2006-05-04 | 00:00:00 | 42,00 | 42,31 | 40,60 | 41,08 | 1.044.300 | | 2006-05-05 | 00:00:00 | 41,49 | 41,54 | 40,02 | 40,70 | 976.800 | | 2006-05-08 | 00:00:00 | 41,18 | 41,75 | 39,95 | 41,75 | 622.000 | | 2006-05-09 | 00:00:00 | 43,60 | 43,60 | 42,30 | 42,60 | 838.100 | | 2006-05-10 | 00:00:00 | 42,80 | 42,86 | 41,90 | 42,86 | 550.000 | | 2006-05-11 | 00:00:00 | 42,99 | 43,40 | 41,80 | 42,00 | 381.700 | | 2006-05-12 | 00:00:00 | 41,81 | 42,50 | 41,20 | 42,02 | 529.400 | | 2006-05-15 | 00:00:00 | 41,35 | 42,00 | 40,31 | 40,68 | 351.900 | | 2006-05-16 | 00:00:00 | 39,46 | 40,90 | 39,35 | 39,70 | 370.000 | | 2006-05-17 | 00:00:00 | 39,00 | 39,10 | 38,00 | 38,41 | 594.100 | | 2006-05-18 | 00:00:00 | 38,60 | 38,80 | 37,32 | 37,55 | 373.700 | | 2006-05-19 | 00:00:00 | 38,00 | 38,49 | 37,27 | 37,61 | 385.800 | | 2006-05-22 | 00:00:00 | 37,00 | 37,00 | 34,35 | 36,05 | 440.800 | | 2006-05-23 | 00:00:00 | 36,49 | 37,63 | 35,65 | 36,36 | 490.100 | | 2006-05-24 | 00:00:00 | 36,27 | 36,51 | 33,71 | 35,20 | 584.000 | | 2006-05-25 | 00:00:00 | 35,50 | 38,50 | 35,50 | 38,50 | 842.400 | | 2006-05-26 | 00:00:00 | 39,20 | 40,59 | 38,50 | 40,59 | 724.200 | | 2006-05-29 | 00:00:00 | 40,80 | 40,80 | 39,95 | 40,30 | 156.400 | | 2006-05-30 | 00:00:00 | 39,00 | 39,34 | 38,24 | 38,41 | 597.000 | | 2006-05-31 | 00:00:00 | 38,95 | 39,70 | 38,38 | 39,70 | 367.300 | | 2006-06-01 | 00:00:00 | 39,70 | 40,99 | 39,30 | 40,90 | 495.900 | | 2006-06-02 | 00:00:00 | 40,85 | 41,65 | 39,65 | 40,95 | 752.300 | | 2006-06-05 | 00:00:00 | 40,74 | 40,74 | 39,51 | 40,00 | 343.400 | | 2006-06-06 | 00:00:00 | 39,51 | 39,51 | 38,50 | 39,34 | 498.300 | | 2006-06-07 | 00:00:00 | 39,15 | 39,46 | 37,70 | 37,70 | 365.900 | | 2006-06-08 | 00:00:00 | 37,55 | 38,30 | 36,02 | 38,30 | 961.400 | | 2006-06-09 | 00:00:00 | 39,20 | 39,20 | 37,66 | 38,00 | 250.500 | | 2006-06-12 | 00:00:00 | 37,70 | 37,80 | 36,00 | 36,00 | 528.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
