(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-05 | 00:00:00 | 31,41 | 32,89 | 31,01 | 32,26 | 1.130.500 | | 2010-05-06 | 00:00:00 | 31,85 | 33,03 | 29,55 | 32,10 | 1.679.400 | | 2010-05-07 | 00:00:00 | 32,00 | 32,35 | 30,36 | 31,56 | 1.214.400 | | 2010-05-10 | 00:00:00 | 33,17 | 33,48 | 32,33 | 32,33 | 813.200 | | 2010-05-11 | 00:00:00 | 31,68 | 32,91 | 31,64 | 31,82 | 913.200 | | 2010-05-12 | 00:00:00 | 31,82 | 32,61 | 31,82 | 32,50 | 865.400 | | 2010-05-13 | 00:00:00 | 32,50 | 33,19 | 32,24 | 32,24 | 717.500 | | 2010-05-14 | 00:00:00 | 31,99 | 31,99 | 31,12 | 31,65 | 896.900 | | 2010-05-17 | 00:00:00 | 31,27 | 31,48 | 30,30 | 31,44 | 1.290.600 | | 2010-05-18 | 00:00:00 | 31,31 | 31,79 | 29,36 | 29,98 | 1.381.200 | | 2010-05-19 | 00:00:00 | 29,40 | 29,64 | 28,85 | 28,98 | 1.074.300 | | 2010-05-20 | 00:00:00 | 28,15 | 28,80 | 27,55 | 28,25 | 1.179.300 | | 2010-05-21 | 00:00:00 | 28,30 | 29,70 | 28,07 | 29,38 | 910.200 | | 2010-05-24 | 00:00:00 | 29,07 | 30,17 | 29,07 | 29,10 | 368.200 | | 2010-05-25 | 00:00:00 | 28,00 | 28,85 | 27,70 | 28,75 | 799.600 | | 2010-05-26 | 00:00:00 | 29,30 | 29,94 | 28,45 | 29,94 | 1.726.100 | | 2010-05-27 | 00:00:00 | 29,90 | 30,39 | 29,44 | 30,25 | 1.223.000 | | 2010-05-28 | 00:00:00 | 30,25 | 30,70 | 30,01 | 30,70 | 880.300 | | 2010-05-31 | 00:00:00 | 30,50 | 31,73 | 30,50 | 31,73 | 475.900 | | 2010-06-01 | 00:00:00 | 30,90 | 31,62 | 30,40 | 30,40 | 691.000 | | 2010-06-02 | 00:00:00 | 30,27 | 31,46 | 30,27 | 30,97 | 509.500 | | 2010-06-04 | 00:00:00 | 30,75 | 30,90 | 29,53 | 29,84 | 881.000 | | 2010-06-07 | 00:00:00 | 29,80 | 30,10 | 28,40 | 28,51 | 876.900 | | 2010-06-08 | 00:00:00 | 28,83 | 29,34 | 28,64 | 29,01 | 557.400 | | 2010-06-09 | 00:00:00 | 29,34 | 29,69 | 29,01 | 29,20 | 494.900 | | 2010-06-10 | 00:00:00 | 29,70 | 31,00 | 29,44 | 30,97 | 886.300 | | 2010-06-11 | 00:00:00 | 30,69 | 31,59 | 30,36 | 31,59 | 370.200 | | 2010-06-14 | 00:00:00 | 31,81 | 32,16 | 31,27 | 31,56 | 462.400 | | 2010-06-15 | 00:00:00 | 31,82 | 32,29 | 31,51 | 32,27 | 291.000 | | 2010-06-16 | 00:00:00 | 32,19 | 32,94 | 31,84 | 32,68 | 1.035.000 | | 2010-06-17 | 00:00:00 | 32,51 | 33,05 | 31,65 | 32,19 | 457.800 | | 2010-06-18 | 00:00:00 | 32,50 | 32,50 | 31,60 | 32,15 | 473.700 | | 2010-06-21 | 00:00:00 | 32,60 | 32,90 | 31,98 | 32,19 | 693.300 | | 2010-06-22 | 00:00:00 | 32,19 | 32,84 | 32,00 | 32,10 | 686.000 | | 2010-06-23 | 00:00:00 | 32,13 | 32,60 | 31,82 | 32,60 | 567.500 | | 2010-06-24 | 00:00:00 | 32,23 | 32,60 | 31,41 | 31,54 | 1.016.600 | | 2010-06-25 | 00:00:00 | 31,41 | 31,96 | 31,01 | 31,70 | 763.600 | | 2010-06-28 | 00:00:00 | 31,74 | 31,79 | 31,29 | 31,45 | 233.800 | | 2010-06-29 | 00:00:00 | 30,75 | 30,80 | 29,42 | 30,00 | 1.240.300 | | 2010-06-30 | 00:00:00 | 29,80 | 30,43 | 29,21 | 29,21 | 902.200 | | 2010-07-01 | 00:00:00 | 29,30 | 29,76 | 28,76 | 29,60 | 1.187.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
