(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 | | 2011-06-20 | 00:00:00 | 19,31 | 19,67 | 19,30 | 19,40 | 856.700 | | 2011-06-21 | 00:00:00 | 19,35 | 19,68 | 19,30 | 19,55 | 1.307.900 | | 2011-06-22 | 00:00:00 | 19,40 | 19,62 | 19,30 | 19,30 | 682.200 | | 2011-06-24 | 00:00:00 | 19,26 | 19,41 | 18,95 | 19,05 | 1.941.200 | | 2011-06-27 | 00:00:00 | 19,05 | 19,22 | 18,91 | 19,20 | 1.373.000 | | 2011-06-28 | 00:00:00 | 19,10 | 19,65 | 19,10 | 19,40 | 1.031.600 | | 2011-06-29 | 00:00:00 | 19,50 | 20,20 | 19,36 | 20,00 | 1.322.500 | | 2011-06-30 | 00:00:00 | 20,04 | 20,20 | 19,77 | 20,00 | 1.029.800 | | 2011-07-01 | 00:00:00 | 20,00 | 20,60 | 19,68 | 20,30 | 1.883.500 | | 2011-07-04 | 00:00:00 | 20,40 | 20,70 | 20,20 | 20,67 | 629.200 | | 2011-07-05 | 00:00:00 | 20,74 | 20,77 | 20,38 | 20,38 | 2.595.700 | | 2011-07-06 | 00:00:00 | 20,29 | 20,29 | 19,95 | 20,15 | 932.100 | | 2011-07-07 | 00:00:00 | 20,39 | 20,70 | 20,06 | 20,45 | 1.496.400 | | 2011-07-08 | 00:00:00 | 20,28 | 20,30 | 20,05 | 20,20 | 1.200.500 | | 2011-07-11 | 00:00:00 | 19,99 | 19,99 | 19,61 | 19,80 | 994.100 | | 2011-07-12 | 00:00:00 | 19,60 | 19,70 | 19,12 | 19,19 | 1.779.800 | | 2011-07-13 | 00:00:00 | 19,25 | 19,40 | 19,01 | 19,28 | 3.099.900 | | 2011-07-14 | 00:00:00 | 19,15 | 19,20 | 18,72 | 18,96 | 1.109.600 | | 2011-07-15 | 00:00:00 | 18,96 | 19,11 | 18,42 | 18,50 | 1.548.900 | | 2011-07-18 | 00:00:00 | 18,35 | 18,55 | 18,15 | 18,29 | 1.077.700 | | 2011-07-19 | 00:00:00 | 18,36 | 18,53 | 17,95 | 18,28 | 1.679.700 | | 2011-07-20 | 00:00:00 | 18,21 | 18,59 | 17,98 | 17,98 | 2.186.300 | | 2011-07-21 | 00:00:00 | 18,09 | 18,87 | 18,01 | 18,69 | 1.154.400 | | 2011-07-22 | 00:00:00 | 18,73 | 18,99 | 18,25 | 18,35 | 808.200 | | 2011-07-25 | 00:00:00 | 18,28 | 18,30 | 18,00 | 18,19 | 642.300 | | 2011-07-26 | 00:00:00 | 18,10 | 18,21 | 17,68 | 17,93 | 1.864.800 | | 2011-07-27 | 00:00:00 | 17,89 | 18,14 | 17,55 | 17,91 | 1.795.800 | | 2011-07-28 | 00:00:00 | 17,95 | 18,28 | 17,91 | 18,00 | 616.900 | | 2011-07-29 | 00:00:00 | 17,80 | 18,00 | 17,48 | 17,74 | 1.321.800 | | 2011-08-01 | 00:00:00 | 17,90 | 18,00 | 17,45 | 17,75 | 1.137.500 | | 2011-08-02 | 00:00:00 | 17,69 | 18,05 | 17,25 | 17,25 | 1.545.900 | | 2011-08-03 | 00:00:00 | 17,10 | 17,19 | 16,55 | 16,91 | 2.434.400 | | 2011-08-04 | 00:00:00 | 16,40 | 16,59 | 15,59 | 15,75 | 3.595.100 | | 2011-08-05 | 00:00:00 | 15,81 | 16,29 | 15,10 | 15,75 | 2.785.700 | | 2011-08-08 | 00:00:00 | 15,41 | 15,41 | 14,15 | 14,45 | 3.177.700 | | 2011-08-09 | 00:00:00 | 14,41 | 14,99 | 13,84 | 14,70 | 3.243.600 | | 2011-08-10 | 00:00:00 | 14,70 | 14,99 | 14,13 | 14,58 | 1.992.700 | | 2011-08-11 | 00:00:00 | 14,80 | 16,26 | 14,40 | 16,03 | 1.790.500 | | 2011-08-12 | 00:00:00 | 16,05 | 17,37 | 15,82 | 17,15 | 3.752.100 | | 2011-08-15 | 00:00:00 | 17,30 | 17,89 | 16,83 | 17,18 | 2.309.500 | | 2011-08-16 | 00:00:00 | 16,63 | 16,80 | 16,21 | 16,41 | 1.099.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
