(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-17 | 00:00:00 | 32,14 | 32,70 | 30,08 | 30,20 | 1.084.600 | | 2008-09-18 | 00:00:00 | 31,10 | 33,00 | 29,82 | 32,15 | 1.769.700 | | 2008-09-19 | 00:00:00 | 34,75 | 35,60 | 33,75 | 35,60 | 1.177.100 | | 2008-09-22 | 00:00:00 | 35,82 | 36,30 | 34,29 | 34,60 | 1.276.700 | | 2008-09-23 | 00:00:00 | 34,20 | 34,75 | 32,13 | 32,37 | 877.400 | | 2008-09-24 | 00:00:00 | 33,41 | 33,41 | 31,61 | 31,61 | 865.500 | | 2008-09-25 | 00:00:00 | 32,52 | 33,61 | 31,98 | 33,17 | 767.800 | | 2008-09-26 | 00:00:00 | 32,24 | 32,94 | 31,20 | 31,91 | 826.300 | | 2008-09-29 | 00:00:00 | 30,90 | 31,29 | 26,50 | 27,70 | 1.485.800 | | 2008-09-30 | 00:00:00 | 28,70 | 29,70 | 28,07 | 29,70 | 1.295.600 | | 2008-10-01 | 00:00:00 | 29,89 | 29,94 | 28,57 | 29,40 | 1.690.900 | | 2008-10-02 | 00:00:00 | 29,20 | 29,49 | 26,80 | 26,85 | 1.106.800 | | 2008-10-03 | 00:00:00 | 27,64 | 29,10 | 25,50 | 25,90 | 1.333.400 | | 2008-10-06 | 00:00:00 | 22,51 | 25,20 | 22,01 | 24,82 | 1.475.800 | | 2008-10-07 | 00:00:00 | 24,82 | 25,90 | 22,45 | 22,65 | 1.661.300 | | 2008-10-08 | 00:00:00 | 21,70 | 22,98 | 20,57 | 20,73 | 2.524.900 | | 2008-10-09 | 00:00:00 | 22,18 | 22,18 | 19,70 | 20,01 | 1.450.900 | | 2008-10-10 | 00:00:00 | 18,00 | 19,99 | 17,10 | 19,46 | 1.727.400 | | 2008-10-13 | 00:00:00 | 21,25 | 21,76 | 20,00 | 21,05 | 997.500 | | 2008-10-14 | 00:00:00 | 22,91 | 23,90 | 20,52 | 21,15 | 1.204.500 | | 2008-10-15 | 00:00:00 | 20,24 | 20,55 | 17,19 | 18,03 | 1.539.400 | | 2008-10-16 | 00:00:00 | 18,25 | 19,33 | 16,35 | 18,37 | 871.100 | | 2008-10-17 | 00:00:00 | 17,99 | 20,20 | 17,91 | 18,41 | 1.067.700 | | 2008-10-20 | 00:00:00 | 19,00 | 20,93 | 19,00 | 20,80 | 671.900 | | 2008-10-21 | 00:00:00 | 20,40 | 20,85 | 19,68 | 19,90 | 1.284.500 | | 2008-10-22 | 00:00:00 | 19,00 | 19,63 | 17,84 | 17,88 | 803.800 | | 2008-10-23 | 00:00:00 | 17,63 | 19,18 | 16,86 | 17,12 | 843.100 | | 2008-10-24 | 00:00:00 | 16,00 | 16,95 | 15,64 | 15,78 | 522.400 | | 2008-10-27 | 00:00:00 | 15,51 | 16,10 | 14,28 | 14,28 | 1.074.100 | | 2008-10-28 | 00:00:00 | 15,52 | 17,30 | 14,61 | 17,04 | 965.200 | | 2008-10-29 | 00:00:00 | 17,65 | 18,79 | 17,65 | 17,65 | 988.400 | | 2008-10-30 | 00:00:00 | 18,69 | 20,01 | 18,50 | 20,00 | 1.263.800 | | 2008-10-31 | 00:00:00 | 19,49 | 20,36 | 19,06 | 19,60 | 1.487.200 | | 2008-11-03 | 00:00:00 | 19,36 | 20,17 | 19,30 | 19,36 | 778.000 | | 2008-11-04 | 00:00:00 | 20,45 | 22,21 | 20,01 | 21,43 | 958.600 | | 2008-11-05 | 00:00:00 | 21,85 | 21,85 | 19,35 | 19,42 | 1.330.900 | | 2008-11-06 | 00:00:00 | 18,50 | 19,38 | 18,00 | 19,15 | 1.290.600 | | 2008-11-07 | 00:00:00 | 19,60 | 20,07 | 18,70 | 18,70 | 1.132.700 | | 2008-11-10 | 00:00:00 | 20,50 | 20,50 | 19,32 | 19,60 | 1.263.100 | | 2008-11-11 | 00:00:00 | 19,11 | 20,71 | 18,90 | 20,34 | 1.604.400 | | 2008-11-12 | 00:00:00 | 20,20 | 21,26 | 19,06 | 19,12 | 2.530.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
