(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-12 | 00:00:00 | 20,20 | 21,26 | 19,06 | 19,12 | 2.530.100 | | 2008-11-13 | 00:00:00 | 19,12 | 20,12 | 18,31 | 20,00 | 1.387.600 | | 2008-11-14 | 00:00:00 | 20,40 | 20,70 | 19,37 | 19,99 | 1.189.800 | | 2008-11-17 | 00:00:00 | 19,00 | 19,59 | 18,83 | 19,14 | 934.200 | | 2008-11-18 | 00:00:00 | 18,60 | 18,90 | 17,70 | 17,75 | 743.300 | | 2008-11-19 | 00:00:00 | 18,00 | 18,00 | 16,80 | 16,95 | 602.600 | | 2008-11-21 | 00:00:00 | 16,49 | 16,49 | 15,60 | 15,72 | 684.900 | | 2008-11-24 | 00:00:00 | 16,82 | 16,89 | 16,18 | 16,30 | 2.629.900 | | 2008-11-25 | 00:00:00 | 16,30 | 17,80 | 16,11 | 17,80 | 1.257.600 | | 2008-11-26 | 00:00:00 | 17,43 | 20,07 | 17,10 | 19,90 | 1.224.100 | | 2008-11-27 | 00:00:00 | 20,00 | 20,20 | 19,60 | 19,99 | 422.900 | | 2008-11-28 | 00:00:00 | 19,97 | 20,91 | 19,63 | 20,40 | 875.400 | | 2008-12-01 | 00:00:00 | 19,80 | 19,80 | 18,50 | 18,55 | 1.065.800 | | 2008-12-02 | 00:00:00 | 18,90 | 19,10 | 18,45 | 18,97 | 1.415.300 | | 2008-12-03 | 00:00:00 | 18,66 | 18,82 | 17,91 | 18,79 | 1.058.400 | | 2008-12-04 | 00:00:00 | 19,00 | 19,21 | 18,39 | 18,52 | 1.027.800 | | 2008-12-05 | 00:00:00 | 18,07 | 18,59 | 17,33 | 18,59 | 1.314.300 | | 2008-12-08 | 00:00:00 | 19,99 | 20,70 | 19,50 | 20,50 | 2.879.700 | | 2008-12-09 | 00:00:00 | 20,60 | 21,25 | 20,41 | 21,10 | 1.789.400 | | 2008-12-10 | 00:00:00 | 21,25 | 22,30 | 21,25 | 22,03 | 2.225.400 | | 2008-12-11 | 00:00:00 | 22,19 | 22,52 | 21,10 | 21,25 | 1.472.300 | | 2008-12-12 | 00:00:00 | 19,81 | 21,56 | 19,81 | 21,30 | 895.900 | | 2008-12-15 | 00:00:00 | 21,42 | 21,70 | 20,55 | 20,80 | 761.500 | | 2008-12-16 | 00:00:00 | 21,05 | 21,51 | 20,94 | 21,51 | 1.398.400 | | 2008-12-17 | 00:00:00 | 21,44 | 21,80 | 20,50 | 21,39 | 1.441.800 | | 2008-12-18 | 00:00:00 | 21,42 | 21,95 | 21,00 | 21,70 | 991.000 | | 2008-12-19 | 00:00:00 | 21,30 | 21,59 | 20,67 | 21,40 | 514.500 | | 2008-12-22 | 00:00:00 | 21,98 | 21,98 | 19,61 | 19,75 | 485.600 | | 2008-12-23 | 00:00:00 | 19,66 | 20,26 | 19,20 | 19,20 | 471.200 | | 2008-12-26 | 00:00:00 | 19,32 | 19,50 | 19,02 | 19,40 | 184.000 | | 2008-12-29 | 00:00:00 | 19,94 | 19,94 | 19,15 | 19,41 | 336.300 | | 2008-12-30 | 00:00:00 | 19,90 | 20,14 | 19,20 | 20,14 | 884.600 | | 2009-01-02 | 00:00:00 | 20,60 | 21,25 | 20,23 | 21,25 | 542.000 | | 2009-01-05 | 00:00:00 | 21,00 | 22,65 | 20,82 | 22,57 | 839.800 | | 2009-01-06 | 00:00:00 | 22,30 | 23,50 | 22,30 | 23,20 | 1.430.000 | | 2009-01-07 | 00:00:00 | 22,70 | 23,39 | 22,70 | 23,39 | 962.600 | | 2009-01-08 | 00:00:00 | 23,16 | 24,99 | 22,77 | 24,99 | 970.800 | | 2009-01-09 | 00:00:00 | 25,00 | 25,50 | 24,32 | 24,71 | 945.900 | | 2009-01-12 | 00:00:00 | 24,44 | 24,44 | 22,64 | 22,71 | 765.100 | | 2009-01-13 | 00:00:00 | 22,50 | 22,98 | 21,91 | 22,35 | 1.293.400 | | 2009-01-14 | 00:00:00 | 22,29 | 22,34 | 21,16 | 21,37 | 1.411.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
