(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-04 | 00:00:00 | 27,23 | 27,70 | 27,06 | 27,70 | 902.200 | | 2009-09-08 | 00:00:00 | 28,00 | 28,57 | 27,96 | 28,57 | 802.500 | | 2009-09-09 | 00:00:00 | 28,50 | 28,60 | 27,80 | 28,10 | 607.900 | | 2009-09-10 | 00:00:00 | 28,10 | 28,88 | 27,71 | 28,88 | 1.020.300 | | 2009-09-11 | 00:00:00 | 28,88 | 28,96 | 28,38 | 28,72 | 1.294.400 | | 2009-09-14 | 00:00:00 | 28,20 | 28,78 | 28,12 | 28,69 | 747.300 | | 2009-09-15 | 00:00:00 | 28,66 | 28,80 | 28,25 | 28,68 | 569.200 | | 2009-09-16 | 00:00:00 | 28,72 | 29,89 | 28,72 | 29,80 | 1.719.200 | | 2009-09-17 | 00:00:00 | 29,81 | 30,40 | 29,09 | 29,99 | 1.385.800 | | 2009-09-18 | 00:00:00 | 29,94 | 30,46 | 29,51 | 30,40 | 634.600 | | 2009-09-21 | 00:00:00 | 30,16 | 30,80 | 29,61 | 30,55 | 747.000 | | 2009-09-22 | 00:00:00 | 30,79 | 31,29 | 30,48 | 31,00 | 1.243.500 | | 2009-09-23 | 00:00:00 | 31,01 | 31,01 | 29,95 | 29,96 | 1.009.400 | | 2009-09-24 | 00:00:00 | 30,19 | 30,39 | 29,20 | 29,95 | 1.429.100 | | 2009-09-25 | 00:00:00 | 29,61 | 29,87 | 29,36 | 29,76 | 531.000 | | 2009-09-28 | 00:00:00 | 29,90 | 30,27 | 29,65 | 29,96 | 536.600 | | 2009-09-29 | 00:00:00 | 30,01 | 30,13 | 29,45 | 29,69 | 521.500 | | 2009-09-30 | 00:00:00 | 29,99 | 30,00 | 29,41 | 29,65 | 1.110.400 | | 2009-10-01 | 00:00:00 | 29,56 | 29,60 | 28,75 | 29,00 | 831.900 | | 2009-10-02 | 00:00:00 | 28,85 | 30,10 | 28,30 | 29,75 | 1.293.100 | | 2009-10-05 | 00:00:00 | 29,98 | 31,15 | 29,95 | 31,11 | 941.700 | | 2009-10-06 | 00:00:00 | 31,28 | 31,89 | 31,12 | 31,76 | 1.139.900 | | 2009-10-07 | 00:00:00 | 31,65 | 32,28 | 31,05 | 32,10 | 1.218.000 | | 2009-10-08 | 00:00:00 | 32,15 | 32,41 | 31,86 | 32,37 | 1.090.300 | | 2009-10-09 | 00:00:00 | 31,85 | 32,70 | 31,85 | 32,70 | 663.200 | | 2009-10-13 | 00:00:00 | 32,60 | 33,76 | 32,60 | 33,71 | 1.082.300 | | 2009-10-14 | 00:00:00 | 34,32 | 35,92 | 34,04 | 35,89 | 1.696.800 | | 2009-10-15 | 00:00:00 | 35,64 | 37,59 | 35,49 | 37,59 | 1.194.800 | | 2009-10-16 | 00:00:00 | 36,50 | 37,40 | 36,25 | 36,40 | 1.449.300 | | 2009-10-19 | 00:00:00 | 36,70 | 38,10 | 36,62 | 37,50 | 1.233.200 | | 2009-10-20 | 00:00:00 | 36,40 | 37,00 | 35,12 | 36,47 | 1.864.100 | | 2009-10-21 | 00:00:00 | 36,15 | 37,96 | 36,01 | 36,48 | 1.292.300 | | 2009-10-22 | 00:00:00 | 37,05 | 37,30 | 36,15 | 37,15 | 666.200 | | 2009-10-23 | 00:00:00 | 37,70 | 37,74 | 35,52 | 35,60 | 933.700 | | 2009-10-26 | 00:00:00 | 35,81 | 36,48 | 34,74 | 35,64 | 773.400 | | 2009-10-27 | 00:00:00 | 35,80 | 35,95 | 33,99 | 33,99 | 916.400 | | 2009-10-28 | 00:00:00 | 33,88 | 33,89 | 31,01 | 31,30 | 1.993.200 | | 2009-10-29 | 00:00:00 | 32,31 | 33,89 | 32,00 | 33,70 | 971.400 | | 2009-10-30 | 00:00:00 | 33,99 | 34,00 | 31,54 | 32,00 | 1.450.900 | | 2009-11-03 | 00:00:00 | 31,36 | 33,45 | 30,91 | 32,95 | 677.400 | | 2009-11-04 | 00:00:00 | 33,45 | 34,02 | 33,28 | 33,82 | 844.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
