(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 | | 2011-12-12 | 00:00:00 | 17,70 | 17,75 | 17,28 | 17,58 | 1.470.400 | | 2011-12-13 | 00:00:00 | 17,67 | 18,00 | 17,62 | 17,80 | 1.372.200 | | 2011-12-14 | 00:00:00 | 17,52 | 17,94 | 17,45 | 17,57 | 2.305.400 | | 2011-12-15 | 00:00:00 | 17,60 | 17,97 | 17,55 | 17,55 | 824.600 | | 2011-12-16 | 00:00:00 | 17,65 | 17,89 | 17,50 | 17,61 | 972.400 | | 2011-12-19 | 00:00:00 | 17,50 | 17,74 | 16,96 | 16,96 | 809.600 | | 2011-12-20 | 00:00:00 | 17,30 | 17,72 | 17,04 | 17,58 | 1.299.600 | | 2011-12-21 | 00:00:00 | 17,36 | 17,93 | 17,00 | 17,61 | 653.000 | | 2011-12-22 | 00:00:00 | 17,64 | 18,11 | 17,63 | 18,10 | 1.038.300 | | 2011-12-23 | 00:00:00 | 18,25 | 18,35 | 18,10 | 18,24 | 528.100 | | 2011-12-26 | 00:00:00 | 18,38 | 18,48 | 18,05 | 18,25 | 412.600 | | 2011-12-27 | 00:00:00 | 18,25 | 18,75 | 18,17 | 18,54 | 788.800 | | 2011-12-28 | 00:00:00 | 18,54 | 18,55 | 17,80 | 17,85 | 717.800 | | 2011-12-29 | 00:00:00 | 18,01 | 18,07 | 17,75 | 17,91 | 991.100 | | 2011-12-30 | 00:00:00 | 17,91 | 17,91 | 17,91 | 17,91 | 0 | | 2012-01-02 | 00:00:00 | 17,95 | 18,35 | 17,70 | 17,70 | 1.026.900 | | 2012-01-03 | 00:00:00 | 18,02 | 18,96 | 18,00 | 18,92 | 1.699.600 | | 2012-01-04 | 00:00:00 | 18,85 | 19,49 | 18,48 | 19,11 | 1.853.500 | | 2012-01-05 | 00:00:00 | 19,09 | 19,79 | 18,80 | 19,38 | 1.992.500 | | 2012-01-06 | 00:00:00 | 19,38 | 19,85 | 19,38 | 19,67 | 1.256.500 | | 2012-01-09 | 00:00:00 | 19,91 | 19,99 | 19,70 | 19,89 | 1.080.800 | | 2012-01-10 | 00:00:00 | 20,21 | 20,49 | 20,05 | 20,35 | 1.372.300 | | 2012-01-11 | 00:00:00 | 20,20 | 20,75 | 20,20 | 20,60 | 1.504.100 | | 2012-01-12 | 00:00:00 | 20,86 | 20,90 | 20,29 | 20,71 | 1.533.600 | | 2012-01-13 | 00:00:00 | 20,60 | 20,67 | 20,03 | 20,18 | 960.000 | | 2012-01-16 | 00:00:00 | 20,34 | 20,78 | 20,20 | 20,78 | 949.300 | | 2012-01-17 | 00:00:00 | 20,98 | 21,23 | 20,86 | 21,18 | 1.648.000 | | 2012-01-18 | 00:00:00 | 21,08 | 21,31 | 20,78 | 21,31 | 705.900 | | 2012-01-19 | 00:00:00 | 21,42 | 21,44 | 20,71 | 20,80 | 1.021.900 | | 2012-01-20 | 00:00:00 | 20,79 | 21,29 | 20,67 | 21,29 | 1.095.700 | | 2012-01-23 | 00:00:00 | 21,30 | 21,31 | 20,80 | 20,88 | 784.300 | | 2012-01-24 | 00:00:00 | 20,70 | 20,93 | 20,38 | 20,76 | 1.120.500 | | 2012-01-25 | 00:00:00 | 20,76 | 20,76 | 20,76 | 20,76 | 0 | | 2012-01-26 | 00:00:00 | 21,22 | 21,30 | 21,00 | 21,18 | 1.757.200 | | 2012-01-27 | 00:00:00 | 21,17 | 21,30 | 20,92 | 21,15 | 652.600 | | 2012-01-30 | 00:00:00 | 20,99 | 21,37 | 20,71 | 21,36 | 1.574.900 | | 2012-01-31 | 00:00:00 | 21,38 | 21,38 | 20,90 | 21,00 | 1.316.900 | | 2012-02-01 | 00:00:00 | 21,26 | 22,23 | 21,18 | 22,00 | 2.320.700 | | 2012-02-02 | 00:00:00 | 22,01 | 22,34 | 21,62 | 22,15 | 1.814.800 | | 2012-02-03 | 00:00:00 | 22,10 | 22,94 | 21,81 | 22,84 | 1.426.300 | | 2012-02-06 | 00:00:00 | 22,72 | 22,93 | 22,36 | 22,81 | 675.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
