(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-23 | 00:00:00 | 46,51 | 47,19 | 44,01 | 44,38 | 1.275.600 | | 2008-07-24 | 00:00:00 | 44,60 | 45,66 | 42,01 | 42,35 | 590.600 | | 2008-07-25 | 00:00:00 | 42,60 | 42,60 | 41,10 | 41,74 | 573.100 | | 2008-07-28 | 00:00:00 | 42,59 | 43,08 | 41,74 | 41,87 | 445.000 | | 2008-07-29 | 00:00:00 | 42,60 | 43,90 | 42,50 | 43,90 | 723.900 | | 2008-07-30 | 00:00:00 | 44,25 | 47,44 | 44,25 | 47,10 | 1.185.800 | | 2008-07-31 | 00:00:00 | 47,30 | 48,00 | 46,32 | 46,99 | 833.300 | | 2008-08-01 | 00:00:00 | 46,50 | 47,16 | 44,92 | 45,25 | 545.100 | | 2008-08-04 | 00:00:00 | 44,98 | 44,99 | 42,34 | 42,73 | 531.300 | | 2008-08-05 | 00:00:00 | 43,90 | 44,41 | 41,60 | 43,52 | 877.700 | | 2008-08-06 | 00:00:00 | 45,50 | 45,88 | 43,47 | 43,68 | 1.052.500 | | 2008-08-07 | 00:00:00 | 44,39 | 44,39 | 42,55 | 43,00 | 779.400 | | 2008-08-08 | 00:00:00 | 42,25 | 42,95 | 41,08 | 41,20 | 682.600 | | 2008-08-11 | 00:00:00 | 41,65 | 41,65 | 38,74 | 39,00 | 814.200 | | 2008-08-12 | 00:00:00 | 39,00 | 39,00 | 37,36 | 37,60 | 1.526.600 | | 2008-08-13 | 00:00:00 | 37,81 | 39,79 | 36,48 | 38,30 | 1.432.500 | | 2008-08-14 | 00:00:00 | 39,78 | 39,83 | 38,80 | 39,20 | 1.019.000 | | 2008-08-15 | 00:00:00 | 39,09 | 39,48 | 37,69 | 38,48 | 403.200 | | 2008-08-18 | 00:00:00 | 38,41 | 38,85 | 37,01 | 37,58 | 582.200 | | 2008-08-19 | 00:00:00 | 36,60 | 38,49 | 36,41 | 37,15 | 690.300 | | 2008-08-20 | 00:00:00 | 38,28 | 40,23 | 38,26 | 39,56 | 625.200 | | 2008-08-21 | 00:00:00 | 40,00 | 41,10 | 39,41 | 40,57 | 474.300 | | 2008-08-22 | 00:00:00 | 40,72 | 41,37 | 39,52 | 40,29 | 397.000 | | 2008-08-25 | 00:00:00 | 40,00 | 40,75 | 38,72 | 38,72 | 437.000 | | 2008-08-26 | 00:00:00 | 38,71 | 39,80 | 38,70 | 39,07 | 379.200 | | 2008-08-27 | 00:00:00 | 39,90 | 40,74 | 39,54 | 40,57 | 687.300 | | 2008-08-28 | 00:00:00 | 41,06 | 41,87 | 40,61 | 41,45 | 494.400 | | 2008-08-29 | 00:00:00 | 41,71 | 43,05 | 41,25 | 41,50 | 656.800 | | 2008-09-01 | 00:00:00 | 41,69 | 41,79 | 40,85 | 41,15 | 328.200 | | 2008-09-02 | 00:00:00 | 40,84 | 41,30 | 39,33 | 40,00 | 595.800 | | 2008-09-03 | 00:00:00 | 39,90 | 40,06 | 37,30 | 38,37 | 829.300 | | 2008-09-04 | 00:00:00 | 38,20 | 38,20 | 35,30 | 35,47 | 1.370.400 | | 2008-09-05 | 00:00:00 | 34,48 | 35,79 | 34,02 | 35,79 | 815.400 | | 2008-09-08 | 00:00:00 | 37,30 | 37,30 | 34,15 | 34,60 | 880.900 | | 2008-09-09 | 00:00:00 | 34,50 | 35,10 | 31,81 | 31,81 | 1.403.500 | | 2008-09-10 | 00:00:00 | 32,39 | 33,50 | 30,76 | 33,10 | 970.700 | | 2008-09-11 | 00:00:00 | 32,40 | 34,87 | 31,70 | 34,41 | 1.052.900 | | 2008-09-12 | 00:00:00 | 34,42 | 35,55 | 33,65 | 34,60 | 1.384.000 | | 2008-09-15 | 00:00:00 | 32,15 | 33,90 | 31,70 | 31,70 | 1.292.800 | | 2008-09-16 | 00:00:00 | 30,65 | 33,50 | 30,10 | 32,50 | 1.187.400 | | 2008-09-17 | 00:00:00 | 32,14 | 32,70 | 30,08 | 30,20 | 1.084.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
