(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-23 | 00:00:00 | 21,30 | 21,72 | 21,09 | 21,61 | 546.400 | | 2012-07-24 | 00:00:00 | 21,79 | 21,98 | 21,20 | 21,44 | 1.826.300 | | 2012-07-25 | 00:00:00 | 21,50 | 21,82 | 20,75 | 20,95 | 842.100 | | 2012-07-26 | 00:00:00 | 21,28 | 21,83 | 20,81 | 21,70 | 1.089.000 | | 2012-07-27 | 00:00:00 | 22,08 | 23,61 | 21,77 | 23,03 | 1.715.700 | | 2012-07-30 | 00:00:00 | 22,73 | 23,38 | 22,27 | 23,38 | 522.600 | | 2012-07-31 | 00:00:00 | 23,00 | 23,57 | 23,00 | 23,32 | 1.252.100 | | 2012-08-01 | 00:00:00 | 23,83 | 23,83 | 22,67 | 22,75 | 958.700 | | 2012-08-02 | 00:00:00 | 22,33 | 23,11 | 22,27 | 22,97 | 829.600 | | 2012-08-03 | 00:00:00 | 23,45 | 24,14 | 23,45 | 23,62 | 938.200 | | 2012-08-06 | 00:00:00 | 23,80 | 24,89 | 23,62 | 24,57 | 1.151.200 | | 2012-08-07 | 00:00:00 | 24,50 | 24,89 | 23,70 | 23,75 | 1.325.600 | | 2012-08-08 | 00:00:00 | 23,60 | 24,47 | 23,42 | 24,40 | 1.124.200 | | 2012-08-09 | 00:00:00 | 24,02 | 24,56 | 23,89 | 24,11 | 758.300 | | 2012-08-10 | 00:00:00 | 24,10 | 24,88 | 23,70 | 24,80 | 1.235.300 | | 2012-08-13 | 00:00:00 | 24,80 | 24,80 | 24,80 | 24,80 | 0 | | 2012-08-14 | 00:00:00 | 24,95 | 26,05 | 24,67 | 24,90 | 1.421.700 | | 2012-08-15 | 00:00:00 | 24,90 | 25,50 | 24,12 | 25,23 | 1.563.900 | | 2012-08-16 | 00:00:00 | 25,53 | 26,00 | 24,94 | 25,78 | 1.056.400 | | 2012-08-17 | 00:00:00 | 25,76 | 26,00 | 25,42 | 25,68 | 617.500 | | 2012-08-20 | 00:00:00 | 25,68 | 25,90 | 25,00 | 25,23 | 514.700 | | 2012-08-21 | 00:00:00 | 25,60 | 25,85 | 24,40 | 24,55 | 755.100 | | 2012-08-22 | 00:00:00 | 24,49 | 24,90 | 23,84 | 24,73 | 1.485.100 | | 2012-08-23 | 00:00:00 | 24,40 | 24,40 | 23,63 | 23,84 | 1.291.500 | | 2012-08-24 | 00:00:00 | 23,80 | 23,90 | 23,29 | 23,72 | 904.800 | | 2012-08-27 | 00:00:00 | 23,40 | 23,61 | 23,15 | 23,27 | 804.400 | | 2012-08-28 | 00:00:00 | 23,00 | 23,87 | 23,00 | 23,30 | 832.500 | | 2012-08-29 | 00:00:00 | 23,57 | 23,59 | 22,69 | 22,88 | 1.353.300 | | 2012-08-30 | 00:00:00 | 22,50 | 23,05 | 22,50 | 22,75 | 719.200 | | 2012-08-31 | 00:00:00 | 22,75 | 23,07 | 22,22 | 22,22 | 3.070.600 | | 2012-09-03 | 00:00:00 | 22,25 | 22,70 | 22,10 | 22,10 | 1.018.500 | | 2012-09-04 | 00:00:00 | 22,00 | 22,31 | 21,85 | 22,18 | 1.275.600 | | 2012-09-05 | 00:00:00 | 22,55 | 22,83 | 22,35 | 22,83 | 813.300 | | 2012-09-06 | 00:00:00 | 22,81 | 24,16 | 22,81 | 24,16 | 816.700 | | 2012-09-07 | 00:00:00 | 24,16 | 24,16 | 24,16 | 24,16 | 0 | | 2012-09-10 | 00:00:00 | 24,39 | 24,47 | 23,74 | 23,82 | 2.266.800 | | 2012-09-11 | 00:00:00 | 23,82 | 24,44 | 23,78 | 24,43 | 964.700 | | 2012-09-12 | 00:00:00 | 24,50 | 24,97 | 24,33 | 24,80 | 1.135.200 | | 2012-09-13 | 00:00:00 | 24,51 | 26,37 | 24,39 | 26,00 | 1.594.200 | | 2012-09-14 | 00:00:00 | 25,89 | 27,02 | 25,77 | 26,21 | 2.321.600 | | 2012-09-17 | 00:00:00 | 26,00 | 26,37 | 25,32 | 26,17 | 845.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
