(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 24,41 | 24,92 | 24,10 | 24,75 | 826.400 | | 2010-10-27 | 00:00:00 | 24,70 | 25,52 | 24,41 | 25,05 | 1.418.500 | | 2010-10-28 | 00:00:00 | 25,48 | 25,92 | 25,00 | 25,90 | 952.500 | | 2010-10-29 | 00:00:00 | 26,04 | 26,23 | 25,53 | 26,19 | 1.078.300 | | 2010-11-01 | 00:00:00 | 26,19 | 26,78 | 26,09 | 26,55 | 748.800 | | 2010-11-03 | 00:00:00 | 26,69 | 26,79 | 26,22 | 26,79 | 1.520.800 | | 2010-11-04 | 00:00:00 | 26,80 | 27,29 | 26,80 | 27,18 | 1.367.900 | | 2010-11-05 | 00:00:00 | 26,96 | 26,96 | 26,20 | 26,25 | 5.880.500 | | 2010-11-08 | 00:00:00 | 26,39 | 27,10 | 26,23 | 27,05 | 822.800 | | 2010-11-09 | 00:00:00 | 27,20 | 27,29 | 26,80 | 26,90 | 636.200 | | 2010-11-10 | 00:00:00 | 26,58 | 27,56 | 26,40 | 27,50 | 1.286.700 | | 2010-11-11 | 00:00:00 | 27,13 | 27,24 | 26,85 | 27,00 | 782.600 | | 2010-11-12 | 00:00:00 | 26,69 | 26,85 | 26,26 | 26,69 | 630.700 | | 2010-11-16 | 00:00:00 | 26,20 | 26,20 | 25,33 | 25,57 | 1.155.000 | | 2010-11-17 | 00:00:00 | 25,46 | 25,83 | 25,05 | 25,72 | 769.000 | | 2010-11-18 | 00:00:00 | 26,10 | 26,25 | 25,88 | 26,15 | 1.158.000 | | 2010-11-19 | 00:00:00 | 25,82 | 25,96 | 25,66 | 25,96 | 694.400 | | 2010-11-22 | 00:00:00 | 25,82 | 25,82 | 25,11 | 25,23 | 980.900 | | 2010-11-23 | 00:00:00 | 24,80 | 24,98 | 24,57 | 24,80 | 856.400 | | 2010-11-24 | 00:00:00 | 24,86 | 25,34 | 24,77 | 25,31 | 867.400 | | 2010-11-25 | 00:00:00 | 25,30 | 25,30 | 24,69 | 24,69 | 449.900 | | 2010-11-26 | 00:00:00 | 24,50 | 24,69 | 23,95 | 24,15 | 1.123.900 | | 2010-11-29 | 00:00:00 | 24,01 | 24,14 | 23,14 | 23,46 | 1.084.200 | | 2010-11-30 | 00:00:00 | 23,30 | 24,00 | 23,21 | 23,25 | 1.887.900 | | 2010-12-01 | 00:00:00 | 23,90 | 24,50 | 23,65 | 24,50 | 1.133.600 | | 2010-12-02 | 00:00:00 | 24,53 | 25,47 | 24,42 | 25,28 | 1.783.600 | | 2010-12-03 | 00:00:00 | 25,27 | 25,58 | 24,50 | 25,20 | 711.300 | | 2010-12-06 | 00:00:00 | 25,13 | 25,57 | 25,05 | 25,49 | 537.200 | | 2010-12-07 | 00:00:00 | 25,90 | 26,41 | 25,60 | 25,99 | 1.278.400 | | 2010-12-08 | 00:00:00 | 25,85 | 26,08 | 25,40 | 25,47 | 971.600 | | 2010-12-09 | 00:00:00 | 25,51 | 26,21 | 25,51 | 25,96 | 1.263.300 | | 2010-12-10 | 00:00:00 | 26,08 | 26,90 | 26,08 | 26,90 | 1.625.900 | | 2010-12-13 | 00:00:00 | 27,13 | 27,90 | 27,07 | 27,80 | 1.660.700 | | 2010-12-14 | 00:00:00 | 27,55 | 27,70 | 27,02 | 27,29 | 1.448.100 | | 2010-12-15 | 00:00:00 | 27,19 | 27,23 | 26,73 | 27,01 | 2.595.900 | | 2010-12-16 | 00:00:00 | 27,00 | 27,46 | 26,24 | 26,44 | 1.091.400 | | 2010-12-17 | 00:00:00 | 26,36 | 27,16 | 26,03 | 27,12 | 1.292.800 | | 2010-12-20 | 00:00:00 | 27,30 | 27,30 | 26,20 | 26,40 | 1.006.800 | | 2010-12-21 | 00:00:00 | 26,53 | 27,71 | 26,50 | 27,65 | 1.588.100 | | 2010-12-22 | 00:00:00 | 27,40 | 27,60 | 27,20 | 27,50 | 675.600 | | 2010-12-23 | 00:00:00 | 27,23 | 27,65 | 27,23 | 27,30 | 291.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
