(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-25 | 00:00:00 | 22,73 | 22,87 | 22,60 | 22,72 | 592.900 | | 2011-04-26 | 00:00:00 | 22,67 | 23,04 | 22,61 | 22,99 | 859.000 | | 2011-04-27 | 00:00:00 | 22,82 | 23,16 | 22,38 | 22,69 | 1.955.300 | | 2011-04-28 | 00:00:00 | 22,35 | 22,79 | 22,15 | 22,29 | 1.903.300 | | 2011-04-29 | 00:00:00 | 22,25 | 22,93 | 22,11 | 22,93 | 1.508.000 | | 2011-05-02 | 00:00:00 | 22,83 | 23,10 | 22,36 | 22,42 | 977.700 | | 2011-05-03 | 00:00:00 | 22,30 | 22,37 | 21,63 | 21,91 | 1.868.400 | | 2011-05-04 | 00:00:00 | 21,95 | 22,10 | 21,22 | 21,30 | 3.108.800 | | 2011-05-05 | 00:00:00 | 21,10 | 21,46 | 20,66 | 20,71 | 2.727.200 | | 2011-05-06 | 00:00:00 | 21,00 | 21,30 | 20,94 | 20,94 | 1.152.400 | | 2011-05-09 | 00:00:00 | 21,00 | 21,28 | 20,85 | 20,96 | 662.900 | | 2011-05-10 | 00:00:00 | 20,96 | 21,25 | 20,70 | 20,81 | 1.441.600 | | 2011-05-11 | 00:00:00 | 20,80 | 20,98 | 20,50 | 20,79 | 1.305.300 | | 2011-05-12 | 00:00:00 | 20,73 | 20,98 | 20,45 | 20,98 | 1.228.600 | | 2011-05-13 | 00:00:00 | 20,94 | 20,95 | 20,42 | 20,48 | 1.211.900 | | 2011-05-16 | 00:00:00 | 20,49 | 20,63 | 20,22 | 20,39 | 974.000 | | 2011-05-17 | 00:00:00 | 20,39 | 20,87 | 20,22 | 20,75 | 794.900 | | 2011-05-18 | 00:00:00 | 20,75 | 21,16 | 20,43 | 20,69 | 1.255.200 | | 2011-05-19 | 00:00:00 | 20,80 | 20,92 | 20,20 | 20,40 | 1.045.500 | | 2011-05-20 | 00:00:00 | 20,32 | 20,47 | 20,18 | 20,34 | 1.319.800 | | 2011-05-23 | 00:00:00 | 20,10 | 20,58 | 20,01 | 20,31 | 1.026.800 | | 2011-05-24 | 00:00:00 | 20,59 | 20,76 | 20,45 | 20,70 | 632.100 | | 2011-05-25 | 00:00:00 | 20,67 | 21,33 | 20,60 | 21,30 | 1.246.000 | | 2011-05-26 | 00:00:00 | 21,42 | 21,50 | 20,85 | 21,26 | 1.508.400 | | 2011-05-27 | 00:00:00 | 21,40 | 21,56 | 21,07 | 21,38 | 881.400 | | 2011-05-30 | 00:00:00 | 21,54 | 21,55 | 21,25 | 21,25 | 645.700 | | 2011-05-31 | 00:00:00 | 21,54 | 21,76 | 21,13 | 21,76 | 982.700 | | 2011-06-01 | 00:00:00 | 21,51 | 21,66 | 20,93 | 21,10 | 1.176.200 | | 2011-06-02 | 00:00:00 | 21,10 | 21,22 | 20,83 | 21,12 | 1.745.400 | | 2011-06-03 | 00:00:00 | 21,05 | 21,44 | 20,82 | 20,94 | 1.085.600 | | 2011-06-06 | 00:00:00 | 21,00 | 21,00 | 20,33 | 20,50 | 961.000 | | 2011-06-07 | 00:00:00 | 20,54 | 20,95 | 20,43 | 20,55 | 846.900 | | 2011-06-08 | 00:00:00 | 20,48 | 20,66 | 20,23 | 20,30 | 1.356.000 | | 2011-06-09 | 00:00:00 | 20,39 | 20,80 | 20,21 | 20,60 | 1.495.800 | | 2011-06-10 | 00:00:00 | 20,63 | 20,63 | 20,24 | 20,35 | 841.500 | | 2011-06-13 | 00:00:00 | 20,29 | 20,48 | 20,05 | 20,13 | 668.900 | | 2011-06-14 | 00:00:00 | 20,43 | 20,44 | 20,06 | 20,12 | 1.235.900 | | 2011-06-15 | 00:00:00 | 20,02 | 20,24 | 19,90 | 20,03 | 1.199.600 | | 2011-06-16 | 00:00:00 | 19,95 | 20,17 | 19,70 | 19,79 | 1.742.200 | | 2011-06-17 | 00:00:00 | 19,85 | 19,98 | 19,36 | 19,49 | 2.587.000 | | 2011-06-20 | 00:00:00 | 19,31 | 19,67 | 19,30 | 19,40 | 856.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
