(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 | | 2012-05-28 | 00:00:00 | 20,60 | 20,72 | 20,22 | 20,57 | 381.900 | | 2012-05-29 | 00:00:00 | 20,57 | 20,84 | 20,25 | 20,49 | 867.000 | | 2012-05-30 | 00:00:00 | 20,10 | 20,41 | 19,86 | 19,97 | 1.074.000 | | 2012-05-31 | 00:00:00 | 19,97 | 20,01 | 19,61 | 19,95 | 2.066.400 | | 2012-06-01 | 00:00:00 | 19,41 | 20,10 | 19,41 | 19,71 | 1.231.900 | | 2012-06-04 | 00:00:00 | 19,78 | 20,41 | 19,76 | 20,30 | 861.600 | | 2012-06-05 | 00:00:00 | 20,06 | 20,84 | 20,05 | 20,07 | 1.135.500 | | 2012-06-06 | 00:00:00 | 20,16 | 20,96 | 20,06 | 20,96 | 1.537.200 | | 2012-06-07 | 00:00:00 | 20,96 | 20,96 | 20,96 | 20,96 | 0 | | 2012-06-08 | 00:00:00 | 21,06 | 21,18 | 20,41 | 20,90 | 829.500 | | 2012-06-11 | 00:00:00 | 21,10 | 21,54 | 20,62 | 20,79 | 1.035.500 | | 2012-06-12 | 00:00:00 | 20,99 | 21,51 | 20,81 | 21,51 | 555.400 | | 2012-06-13 | 00:00:00 | 21,08 | 22,07 | 21,08 | 21,75 | 1.628.500 | | 2012-06-14 | 00:00:00 | 21,50 | 22,05 | 21,33 | 22,00 | 739.900 | | 2012-06-15 | 00:00:00 | 22,00 | 22,38 | 21,83 | 22,38 | 1.670.200 | | 2012-06-18 | 00:00:00 | 22,20 | 22,41 | 21,94 | 22,19 | 917.800 | | 2012-06-19 | 00:00:00 | 22,39 | 22,68 | 21,69 | 22,48 | 1.567.700 | | 2012-06-20 | 00:00:00 | 22,35 | 22,49 | 21,88 | 22,00 | 1.079.900 | | 2012-06-21 | 00:00:00 | 22,00 | 22,12 | 21,00 | 21,02 | 817.000 | | 2012-06-22 | 00:00:00 | 21,04 | 21,53 | 20,50 | 20,63 | 891.800 | | 2012-06-25 | 00:00:00 | 20,12 | 20,54 | 20,12 | 20,26 | 193.300 | | 2012-06-26 | 00:00:00 | 20,02 | 20,49 | 20,02 | 20,31 | 556.300 | | 2012-06-27 | 00:00:00 | 20,48 | 20,96 | 20,26 | 20,53 | 698.200 | | 2012-06-28 | 00:00:00 | 20,42 | 20,79 | 20,00 | 20,39 | 653.600 | | 2012-06-29 | 00:00:00 | 21,07 | 22,14 | 21,07 | 22,14 | 892.100 | | 2012-07-02 | 00:00:00 | 21,81 | 22,18 | 21,71 | 22,11 | 734.800 | | 2012-07-03 | 00:00:00 | 22,10 | 22,69 | 21,99 | 22,31 | 1.279.300 | | 2012-07-04 | 00:00:00 | 22,06 | 22,64 | 21,86 | 22,07 | 303.000 | | 2012-07-05 | 00:00:00 | 22,15 | 23,30 | 22,15 | 22,59 | 898.300 | | 2012-07-06 | 00:00:00 | 22,35 | 23,10 | 21,87 | 22,05 | 728.000 | | 2012-07-09 | 00:00:00 | 22,05 | 22,05 | 22,05 | 22,05 | 0 | | 2012-07-10 | 00:00:00 | 21,96 | 21,96 | 21,38 | 21,52 | 856.600 | | 2012-07-11 | 00:00:00 | 21,52 | 21,76 | 20,87 | 21,23 | 597.300 | | 2012-07-12 | 00:00:00 | 20,84 | 21,49 | 20,80 | 21,26 | 595.300 | | 2012-07-13 | 00:00:00 | 21,26 | 21,81 | 21,26 | 21,64 | 364.900 | | 2012-07-16 | 00:00:00 | 21,36 | 21,36 | 20,99 | 21,23 | 586.700 | | 2012-07-17 | 00:00:00 | 21,35 | 21,81 | 21,24 | 21,73 | 525.200 | | 2012-07-18 | 00:00:00 | 21,70 | 22,47 | 21,44 | 22,42 | 468.500 | | 2012-07-19 | 00:00:00 | 22,60 | 23,07 | 22,37 | 22,88 | 873.300 | | 2012-07-20 | 00:00:00 | 22,40 | 22,87 | 21,85 | 22,04 | 1.004.800 | | 2012-07-23 | 00:00:00 | 21,30 | 21,72 | 21,09 | 21,61 | 546.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
