(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 | | 2006-08-08 | 00:00:00 | 42,14 | 42,64 | 41,47 | 42,25 | 232.100 | | 2006-08-09 | 00:00:00 | 42,58 | 42,58 | 40,82 | 41,10 | 294.700 | | 2006-08-10 | 00:00:00 | 40,60 | 41,08 | 40,20 | 40,99 | 528.300 | | 2006-08-11 | 00:00:00 | 40,99 | 41,45 | 40,00 | 40,09 | 235.500 | | 2006-08-14 | 00:00:00 | 40,51 | 40,69 | 39,40 | 40,20 | 445.800 | | 2006-08-15 | 00:00:00 | 40,24 | 40,79 | 39,50 | 40,00 | 637.300 | | 2006-08-16 | 00:00:00 | 40,30 | 40,90 | 39,73 | 40,90 | 746.900 | | 2006-08-17 | 00:00:00 | 40,90 | 41,60 | 40,25 | 40,70 | 242.400 | | 2006-08-18 | 00:00:00 | 40,89 | 40,89 | 39,81 | 40,20 | 336.300 | | 2006-08-21 | 00:00:00 | 40,00 | 40,00 | 39,28 | 39,60 | 186.000 | | 2006-08-22 | 00:00:00 | 40,44 | 40,44 | 38,37 | 38,70 | 264.600 | | 2006-08-23 | 00:00:00 | 38,60 | 39,00 | 37,46 | 37,46 | 495.100 | | 2006-08-24 | 00:00:00 | 37,99 | 37,99 | 36,73 | 37,58 | 289.300 | | 2006-08-25 | 00:00:00 | 37,84 | 38,60 | 37,52 | 38,40 | 216.700 | | 2006-08-28 | 00:00:00 | 38,20 | 38,59 | 37,79 | 38,40 | 279.600 | | 2006-08-29 | 00:00:00 | 38,70 | 38,74 | 37,91 | 38,40 | 259.300 | | 2006-08-30 | 00:00:00 | 38,40 | 38,68 | 38,01 | 38,30 | 303.500 | | 2006-08-31 | 00:00:00 | 38,40 | 38,70 | 38,00 | 38,00 | 244.400 | | 2006-09-01 | 00:00:00 | 38,31 | 40,00 | 38,20 | 40,00 | 200.400 | | 2006-09-04 | 00:00:00 | 40,20 | 40,40 | 39,81 | 40,10 | 211.500 | | 2006-09-05 | 00:00:00 | 39,89 | 40,10 | 39,11 | 40,00 | 241.800 | | 2006-09-06 | 00:00:00 | 39,79 | 40,00 | 39,00 | 39,20 | 371.900 | | 2006-09-08 | 00:00:00 | 39,00 | 39,15 | 38,20 | 38,21 | 119.300 | | 2006-09-11 | 00:00:00 | 38,20 | 38,21 | 37,01 | 37,30 | 222.800 | | 2006-09-12 | 00:00:00 | 37,00 | 37,68 | 36,53 | 37,15 | 413.400 | | 2006-09-13 | 00:00:00 | 37,49 | 37,80 | 37,02 | 37,80 | 271.100 | | 2006-09-14 | 00:00:00 | 37,80 | 37,80 | 36,84 | 37,00 | 257.300 | | 2006-09-15 | 00:00:00 | 37,21 | 37,34 | 36,41 | 36,67 | 141.500 | | 2006-09-18 | 00:00:00 | 37,33 | 37,41 | 36,67 | 36,87 | 143.800 | | 2006-09-19 | 00:00:00 | 36,90 | 36,96 | 36,01 | 36,60 | 273.600 | | 2006-09-20 | 00:00:00 | 36,69 | 36,69 | 34,81 | 35,30 | 387.900 | | 2006-09-21 | 00:00:00 | 35,60 | 35,80 | 34,50 | 35,50 | 422.900 | | 2006-09-22 | 00:00:00 | 35,00 | 35,66 | 34,50 | 35,10 | 360.800 | | 2006-09-25 | 00:00:00 | 35,10 | 35,19 | 34,10 | 35,19 | 355.900 | | 2006-09-26 | 00:00:00 | 35,37 | 35,94 | 34,99 | 35,75 | 509.800 | | 2006-09-27 | 00:00:00 | 35,50 | 35,90 | 35,20 | 35,80 | 322.000 | | 2006-09-28 | 00:00:00 | 35,80 | 36,54 | 35,80 | 36,49 | 278.300 | | 2006-09-29 | 00:00:00 | 36,49 | 36,52 | 35,95 | 36,13 | 149.800 | | 2006-10-02 | 00:00:00 | 36,89 | 37,10 | 36,20 | 36,60 | 340.900 | | 2006-10-03 | 00:00:00 | 36,45 | 36,73 | 35,68 | 35,70 | 1.087.600 | | 2006-10-04 | 00:00:00 | 36,24 | 36,75 | 35,45 | 36,50 | 557.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
