(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-01 | 00:00:00 | 29,30 | 29,76 | 28,76 | 29,60 | 1.187.100 | | 2010-07-02 | 00:00:00 | 29,80 | 30,15 | 28,85 | 29,48 | 429.500 | | 2010-07-05 | 00:00:00 | 29,22 | 29,60 | 28,35 | 28,35 | 606.700 | | 2010-07-06 | 00:00:00 | 28,90 | 29,52 | 28,60 | 29,15 | 822.600 | | 2010-07-07 | 00:00:00 | 29,39 | 29,92 | 29,14 | 29,64 | 618.400 | | 2010-07-08 | 00:00:00 | 29,91 | 30,30 | 29,62 | 30,30 | 372.300 | | 2010-07-12 | 00:00:00 | 30,35 | 30,59 | 29,18 | 29,80 | 746.700 | | 2010-07-13 | 00:00:00 | 30,20 | 30,25 | 29,75 | 29,98 | 885.600 | | 2010-07-14 | 00:00:00 | 29,76 | 29,76 | 28,78 | 29,23 | 979.800 | | 2010-07-15 | 00:00:00 | 29,40 | 29,40 | 28,30 | 29,04 | 815.100 | | 2010-07-16 | 00:00:00 | 29,00 | 29,00 | 28,20 | 28,39 | 352.400 | | 2010-07-19 | 00:00:00 | 28,67 | 28,93 | 28,35 | 28,93 | 376.100 | | 2010-07-20 | 00:00:00 | 28,58 | 29,90 | 28,50 | 29,80 | 1.635.900 | | 2010-07-21 | 00:00:00 | 29,95 | 30,29 | 29,70 | 30,13 | 788.600 | | 2010-07-22 | 00:00:00 | 30,40 | 31,04 | 30,40 | 30,76 | 822.300 | | 2010-07-23 | 00:00:00 | 30,76 | 31,49 | 30,40 | 31,40 | 628.500 | | 2010-07-26 | 00:00:00 | 31,35 | 31,68 | 30,95 | 30,95 | 368.300 | | 2010-07-27 | 00:00:00 | 31,39 | 31,57 | 30,71 | 31,38 | 892.800 | | 2010-07-28 | 00:00:00 | 31,30 | 31,76 | 30,82 | 31,59 | 425.900 | | 2010-07-29 | 00:00:00 | 31,61 | 31,87 | 31,21 | 31,87 | 567.300 | | 2010-07-30 | 00:00:00 | 31,25 | 31,87 | 30,95 | 31,00 | 879.200 | | 2010-08-02 | 00:00:00 | 31,50 | 31,78 | 31,32 | 31,60 | 478.300 | | 2010-08-03 | 00:00:00 | 31,60 | 32,37 | 31,34 | 32,32 | 483.600 | | 2010-08-04 | 00:00:00 | 32,40 | 32,86 | 32,04 | 32,59 | 545.800 | | 2010-08-05 | 00:00:00 | 32,58 | 32,84 | 32,15 | 32,84 | 392.900 | | 2010-08-06 | 00:00:00 | 32,50 | 32,77 | 32,00 | 32,50 | 543.600 | | 2010-08-09 | 00:00:00 | 32,51 | 32,80 | 32,22 | 32,42 | 259.500 | | 2010-08-10 | 00:00:00 | 31,94 | 32,01 | 31,40 | 31,63 | 585.800 | | 2010-08-11 | 00:00:00 | 31,22 | 31,22 | 30,13 | 30,13 | 808.200 | | 2010-08-12 | 00:00:00 | 29,84 | 30,47 | 29,74 | 30,33 | 650.800 | | 2010-08-13 | 00:00:00 | 30,20 | 30,53 | 29,78 | 29,90 | 476.700 | | 2010-08-16 | 00:00:00 | 30,01 | 30,03 | 29,52 | 29,89 | 866.100 | | 2010-08-17 | 00:00:00 | 29,92 | 30,35 | 29,83 | 30,05 | 940.600 | | 2010-08-18 | 00:00:00 | 30,28 | 30,28 | 29,29 | 29,50 | 1.225.400 | | 2010-08-19 | 00:00:00 | 29,52 | 29,70 | 28,65 | 28,86 | 1.242.200 | | 2010-08-20 | 00:00:00 | 28,79 | 29,00 | 28,50 | 29,00 | 834.600 | | 2010-08-23 | 00:00:00 | 29,30 | 29,48 | 28,60 | 28,60 | 507.300 | | 2010-08-24 | 00:00:00 | 28,20 | 28,60 | 27,21 | 28,20 | 996.900 | | 2010-08-25 | 00:00:00 | 28,05 | 28,41 | 27,79 | 28,13 | 853.100 | | 2010-08-26 | 00:00:00 | 28,46 | 28,52 | 27,41 | 27,41 | 824.800 | | 2010-08-27 | 00:00:00 | 27,60 | 28,82 | 27,57 | 28,73 | 813.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
