(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-06 | 00:00:00 | 36,00 | 36,56 | 35,91 | 36,56 | 646.800 | | 2010-01-07 | 00:00:00 | 36,21 | 36,52 | 35,72 | 35,84 | 1.048.300 | | 2010-01-08 | 00:00:00 | 35,75 | 36,06 | 35,51 | 35,90 | 1.003.400 | | 2010-01-11 | 00:00:00 | 36,46 | 36,54 | 36,12 | 36,50 | 1.764.100 | | 2010-01-12 | 00:00:00 | 35,88 | 36,50 | 35,39 | 35,92 | 885.600 | | 2010-01-13 | 00:00:00 | 36,30 | 36,33 | 35,48 | 36,00 | 658.800 | | 2010-01-14 | 00:00:00 | 35,76 | 36,30 | 35,42 | 35,62 | 672.900 | | 2010-01-15 | 00:00:00 | 35,49 | 35,55 | 34,27 | 34,77 | 912.900 | | 2010-01-18 | 00:00:00 | 34,99 | 35,13 | 34,61 | 34,74 | 432.900 | | 2010-01-19 | 00:00:00 | 34,46 | 35,00 | 34,40 | 34,90 | 678.400 | | 2010-01-20 | 00:00:00 | 34,50 | 34,60 | 33,18 | 33,65 | 802.500 | | 2010-01-21 | 00:00:00 | 33,90 | 33,95 | 31,92 | 32,20 | 1.471.300 | | 2010-01-22 | 00:00:00 | 32,10 | 32,80 | 31,50 | 31,95 | 641.500 | | 2010-01-26 | 00:00:00 | 31,50 | 32,53 | 31,32 | 32,30 | 647.100 | | 2010-01-27 | 00:00:00 | 32,23 | 32,48 | 31,13 | 31,40 | 655.600 | | 2010-01-28 | 00:00:00 | 32,11 | 32,40 | 30,75 | 31,29 | 957.700 | | 2010-01-29 | 00:00:00 | 31,61 | 32,04 | 31,00 | 31,34 | 1.645.900 | | 2010-02-01 | 00:00:00 | 31,50 | 31,95 | 31,10 | 31,88 | 913.300 | | 2010-02-02 | 00:00:00 | 32,24 | 33,15 | 32,04 | 32,80 | 1.014.800 | | 2010-02-03 | 00:00:00 | 32,71 | 33,20 | 32,18 | 32,41 | 988.500 | | 2010-02-04 | 00:00:00 | 32,10 | 32,24 | 30,92 | 31,15 | 1.129.200 | | 2010-02-05 | 00:00:00 | 30,57 | 30,99 | 29,35 | 30,09 | 1.050.800 | | 2010-02-08 | 00:00:00 | 30,41 | 30,65 | 29,36 | 29,69 | 1.141.900 | | 2010-02-09 | 00:00:00 | 30,10 | 30,81 | 29,91 | 30,20 | 912.300 | | 2010-02-10 | 00:00:00 | 30,55 | 30,67 | 29,67 | 30,35 | 589.300 | | 2010-02-11 | 00:00:00 | 30,20 | 32,02 | 30,17 | 32,02 | 693.300 | | 2010-02-12 | 00:00:00 | 31,67 | 32,18 | 31,42 | 32,10 | 476.100 | | 2010-02-17 | 00:00:00 | 32,47 | 32,88 | 32,23 | 32,25 | 584.400 | | 2010-02-18 | 00:00:00 | 32,15 | 32,79 | 31,88 | 32,79 | 858.800 | | 2010-02-19 | 00:00:00 | 32,50 | 32,58 | 32,08 | 32,40 | 823.700 | | 2010-02-22 | 00:00:00 | 32,63 | 32,82 | 32,30 | 32,57 | 1.257.600 | | 2010-02-23 | 00:00:00 | 32,35 | 32,59 | 31,46 | 32,00 | 813.700 | | 2010-02-24 | 00:00:00 | 32,21 | 32,45 | 31,45 | 31,45 | 930.800 | | 2010-02-25 | 00:00:00 | 30,97 | 33,05 | 30,89 | 32,90 | 1.054.700 | | 2010-02-26 | 00:00:00 | 33,15 | 33,50 | 32,39 | 32,85 | 1.272.400 | | 2010-03-01 | 00:00:00 | 33,24 | 33,86 | 32,86 | 33,68 | 625.700 | | 2010-03-02 | 00:00:00 | 33,87 | 34,10 | 33,32 | 33,32 | 701.400 | | 2010-03-03 | 00:00:00 | 33,66 | 33,99 | 33,35 | 33,40 | 1.197.400 | | 2010-03-04 | 00:00:00 | 33,60 | 33,95 | 33,26 | 33,68 | 780.000 | | 2010-03-05 | 00:00:00 | 34,20 | 34,28 | 33,85 | 34,00 | 611.600 | | 2010-03-08 | 00:00:00 | 34,05 | 34,44 | 33,64 | 34,24 | 758.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
