(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-08 | 00:00:00 | 34,05 | 34,44 | 33,64 | 34,24 | 758.400 | | 2010-03-09 | 00:00:00 | 34,20 | 35,41 | 34,17 | 35,12 | 1.181.900 | | 2010-03-10 | 00:00:00 | 35,40 | 35,59 | 34,75 | 35,16 | 778.300 | | 2010-03-11 | 00:00:00 | 35,00 | 35,25 | 34,52 | 34,60 | 551.200 | | 2010-03-12 | 00:00:00 | 34,99 | 35,21 | 34,00 | 34,29 | 410.500 | | 2010-03-15 | 00:00:00 | 33,96 | 34,28 | 33,50 | 33,90 | 552.500 | | 2010-03-16 | 00:00:00 | 34,20 | 35,19 | 34,00 | 35,19 | 462.300 | | 2010-03-17 | 00:00:00 | 35,20 | 35,60 | 34,58 | 34,98 | 568.400 | | 2010-03-18 | 00:00:00 | 34,98 | 35,12 | 33,86 | 34,72 | 796.200 | | 2010-03-19 | 00:00:00 | 34,70 | 34,96 | 34,06 | 34,09 | 391.100 | | 2010-03-22 | 00:00:00 | 33,33 | 34,14 | 33,20 | 33,73 | 540.200 | | 2010-03-23 | 00:00:00 | 33,65 | 34,40 | 33,42 | 33,77 | 447.900 | | 2010-03-24 | 00:00:00 | 33,43 | 33,91 | 32,86 | 33,09 | 648.400 | | 2010-03-25 | 00:00:00 | 33,48 | 33,64 | 32,60 | 32,80 | 578.200 | | 2010-03-26 | 00:00:00 | 32,98 | 33,63 | 32,61 | 33,63 | 726.000 | | 2010-03-29 | 00:00:00 | 33,93 | 35,16 | 33,88 | 35,00 | 520.300 | | 2010-03-30 | 00:00:00 | 35,01 | 35,85 | 35,01 | 35,65 | 829.600 | | 2010-03-31 | 00:00:00 | 35,40 | 36,48 | 35,13 | 36,48 | 1.046.800 | | 2010-04-01 | 00:00:00 | 36,58 | 37,31 | 36,50 | 37,10 | 810.300 | | 2010-04-05 | 00:00:00 | 37,24 | 38,11 | 37,01 | 37,84 | 1.007.500 | | 2010-04-06 | 00:00:00 | 37,88 | 39,12 | 37,15 | 38,79 | 1.231.400 | | 2010-04-07 | 00:00:00 | 38,50 | 39,12 | 37,96 | 38,59 | 712.600 | | 2010-04-08 | 00:00:00 | 38,06 | 39,47 | 38,02 | 39,47 | 806.000 | | 2010-04-09 | 00:00:00 | 39,17 | 39,50 | 38,84 | 38,93 | 757.800 | | 2010-04-12 | 00:00:00 | 38,81 | 39,03 | 38,03 | 38,14 | 641.400 | | 2010-04-13 | 00:00:00 | 38,24 | 38,40 | 37,60 | 38,00 | 520.600 | | 2010-04-14 | 00:00:00 | 38,15 | 38,56 | 37,75 | 38,55 | 558.400 | | 2010-04-15 | 00:00:00 | 38,55 | 38,56 | 37,42 | 37,88 | 500.300 | | 2010-04-16 | 00:00:00 | 37,28 | 37,30 | 36,29 | 37,00 | 687.500 | | 2010-04-19 | 00:00:00 | 36,63 | 36,77 | 35,58 | 35,90 | 992.000 | | 2010-04-20 | 00:00:00 | 36,49 | 36,52 | 35,50 | 35,72 | 577.200 | | 2010-04-22 | 00:00:00 | 35,35 | 36,12 | 34,79 | 36,10 | 1.058.200 | | 2010-04-23 | 00:00:00 | 36,39 | 36,93 | 36,07 | 36,88 | 1.071.600 | | 2010-04-26 | 00:00:00 | 36,92 | 37,13 | 36,25 | 36,38 | 565.600 | | 2010-04-27 | 00:00:00 | 35,93 | 35,93 | 34,47 | 34,68 | 1.155.800 | | 2010-04-28 | 00:00:00 | 35,00 | 35,00 | 33,83 | 33,93 | 1.065.100 | | 2010-04-29 | 00:00:00 | 34,50 | 34,79 | 34,12 | 34,53 | 727.900 | | 2010-04-30 | 00:00:00 | 34,36 | 34,71 | 34,01 | 34,04 | 815.800 | | 2010-05-03 | 00:00:00 | 33,70 | 34,29 | 33,20 | 33,31 | 1.304.500 | | 2010-05-04 | 00:00:00 | 32,95 | 33,11 | 31,40 | 31,94 | 1.451.100 | | 2010-05-05 | 00:00:00 | 31,41 | 32,89 | 31,01 | 32,26 | 1.130.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
