(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 | | 2011-10-13 | 00:00:00 | 17,30 | 17,44 | 16,67 | 17,33 | 1.772.900 | | 2011-10-14 | 00:00:00 | 17,49 | 17,53 | 17,14 | 17,40 | 1.085.100 | | 2011-10-17 | 00:00:00 | 17,16 | 17,54 | 16,60 | 16,84 | 679.200 | | 2011-10-18 | 00:00:00 | 16,86 | 17,39 | 16,20 | 17,17 | 992.800 | | 2011-10-19 | 00:00:00 | 17,10 | 17,27 | 16,60 | 16,92 | 894.100 | | 2011-10-20 | 00:00:00 | 16,72 | 16,89 | 16,21 | 16,49 | 983.200 | | 2011-10-21 | 00:00:00 | 16,52 | 17,20 | 16,52 | 17,20 | 1.208.500 | | 2011-10-24 | 00:00:00 | 17,34 | 18,07 | 17,34 | 18,07 | 1.307.800 | | 2011-10-25 | 00:00:00 | 17,90 | 18,11 | 17,30 | 17,58 | 1.251.500 | | 2011-10-26 | 00:00:00 | 17,89 | 18,14 | 17,57 | 17,98 | 1.057.900 | | 2011-10-27 | 00:00:00 | 18,73 | 19,59 | 18,24 | 19,36 | 1.405.600 | | 2011-10-28 | 00:00:00 | 19,10 | 19,93 | 19,08 | 19,90 | 1.143.400 | | 2011-10-31 | 00:00:00 | 19,58 | 19,65 | 19,02 | 19,46 | 1.676.100 | | 2011-11-01 | 00:00:00 | 18,26 | 19,03 | 18,26 | 18,74 | 1.587.600 | | 2011-11-03 | 00:00:00 | 19,30 | 19,65 | 19,11 | 19,16 | 1.368.900 | | 2011-11-04 | 00:00:00 | 18,97 | 19,63 | 18,74 | 19,51 | 753.500 | | 2011-11-07 | 00:00:00 | 19,60 | 19,99 | 19,30 | 19,54 | 674.400 | | 2011-11-08 | 00:00:00 | 19,60 | 19,78 | 18,95 | 19,45 | 1.067.200 | | 2011-11-09 | 00:00:00 | 19,00 | 19,11 | 18,62 | 18,90 | 1.025.700 | | 2011-11-10 | 00:00:00 | 19,00 | 19,11 | 18,73 | 18,80 | 1.029.000 | | 2011-11-11 | 00:00:00 | 19,15 | 19,75 | 19,05 | 19,38 | 1.013.400 | | 2011-11-14 | 00:00:00 | 19,10 | 19,23 | 18,83 | 18,85 | 861.500 | | 2011-11-16 | 00:00:00 | 18,85 | 19,29 | 18,44 | 18,92 | 1.059.300 | | 2011-11-17 | 00:00:00 | 18,84 | 19,04 | 18,01 | 18,15 | 1.351.900 | | 2011-11-18 | 00:00:00 | 18,11 | 18,39 | 17,86 | 17,95 | 911.500 | | 2011-11-21 | 00:00:00 | 17,60 | 17,79 | 17,30 | 17,78 | 1.434.000 | | 2011-11-22 | 00:00:00 | 17,60 | 17,65 | 17,06 | 17,33 | 838.500 | | 2011-11-23 | 00:00:00 | 17,00 | 17,37 | 16,85 | 17,00 | 970.100 | | 2011-11-24 | 00:00:00 | 17,24 | 17,25 | 16,71 | 16,77 | 486.600 | | 2011-11-25 | 00:00:00 | 16,50 | 16,96 | 16,50 | 16,69 | 577.100 | | 2011-11-28 | 00:00:00 | 16,85 | 17,21 | 16,85 | 16,98 | 785.800 | | 2011-11-29 | 00:00:00 | 17,10 | 17,10 | 16,26 | 16,35 | 1.043.300 | | 2011-11-30 | 00:00:00 | 16,92 | 17,24 | 16,50 | 17,12 | 2.321.400 | | 2011-12-01 | 00:00:00 | 17,50 | 17,70 | 17,31 | 17,63 | 1.390.600 | | 2011-12-02 | 00:00:00 | 18,05 | 18,05 | 17,24 | 17,42 | 697.700 | | 2011-12-05 | 00:00:00 | 17,73 | 18,20 | 17,55 | 18,15 | 1.187.900 | | 2011-12-06 | 00:00:00 | 17,90 | 18,47 | 17,85 | 18,47 | 1.086.000 | | 2011-12-07 | 00:00:00 | 18,30 | 18,41 | 17,97 | 18,25 | 698.400 | | 2011-12-08 | 00:00:00 | 18,30 | 18,56 | 17,47 | 17,60 | 1.337.100 | | 2011-12-09 | 00:00:00 | 17,60 | 17,92 | 17,53 | 17,79 | 880.900 | | 2011-12-12 | 00:00:00 | 17,70 | 17,75 | 17,28 | 17,58 | 1.470.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
