(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-05-08 | 00:00:00 | 17,78 | 17,78 | 17,24 | 17,49 | 1.060.700 | | 2014-05-09 | 00:00:00 | 17,48 | 17,85 | 17,20 | 17,43 | 1.499.500 | | 2014-05-12 | 00:00:00 | 17,62 | 17,89 | 17,55 | 17,70 | 1.260.900 | | 2014-05-13 | 00:00:00 | 17,72 | 17,79 | 17,44 | 17,60 | 1.030.000 | | 2014-05-14 | 00:00:00 | 17,56 | 17,57 | 17,13 | 17,15 | 948.900 | | 2014-05-15 | 00:00:00 | 17,07 | 17,43 | 16,95 | 17,43 | 744.700 | | 2014-05-16 | 00:00:00 | 17,43 | 17,52 | 17,16 | 17,38 | 793.800 | | 2014-05-19 | 00:00:00 | 17,43 | 17,43 | 16,87 | 17,09 | 1.375.600 | | 2014-05-20 | 00:00:00 | 17,09 | 17,19 | 16,59 | 16,64 | 1.256.000 | | 2014-05-21 | 00:00:00 | 16,80 | 16,87 | 16,31 | 16,38 | 1.117.400 | | 2014-05-22 | 00:00:00 | 16,50 | 16,69 | 16,21 | 16,58 | 785.500 | | 2014-05-23 | 00:00:00 | 16,56 | 16,66 | 16,25 | 16,41 | 535.800 | | 2014-05-26 | 00:00:00 | 16,26 | 16,69 | 16,26 | 16,60 | 296.800 | | 2014-05-27 | 00:00:00 | 16,57 | 16,88 | 16,45 | 16,85 | 1.053.500 | | 2014-05-28 | 00:00:00 | 16,84 | 16,84 | 16,54 | 16,75 | 933.600 | | 2014-05-29 | 00:00:00 | 16,91 | 16,91 | 16,55 | 16,83 | 687.700 | | 2014-05-30 | 00:00:00 | 16,66 | 16,66 | 16,27 | 16,37 | 1.535.800 | | 2014-06-02 | 00:00:00 | 16,50 | 16,50 | 16,50 | 16,50 | 605.700 | | 2014-06-03 | 00:00:00 | 16,41 | 17,00 | 16,33 | 17,00 | 864.300 | | 2014-06-04 | 00:00:00 | 16,99 | 16,99 | 16,71 | 16,85 | 562.300 | | 2014-06-05 | 00:00:00 | 16,97 | 16,99 | 16,48 | 16,62 | 586.600 | | 2014-06-06 | 00:00:00 | 17,17 | 17,17 | 16,75 | 16,79 | 855.600 | | 2014-06-09 | 00:00:00 | 16,75 | 17,19 | 16,73 | 17,16 | 800.400 | | 2014-06-10 | 00:00:00 | 17,16 | 17,20 | 16,89 | 17,06 | 821.400 | | 2014-06-11 | 00:00:00 | 17,25 | 17,25 | 16,80 | 16,86 | 826.500 | | 2014-06-13 | 00:00:00 | 16,94 | 16,94 | 16,34 | 16,44 | 961.600 | | 2014-06-16 | 00:00:00 | 16,43 | 16,44 | 16,20 | 16,38 | 695.900 | | 2014-06-17 | 00:00:00 | 16,48 | 16,53 | 16,23 | 16,50 | 512.300 | | 2014-06-18 | 00:00:00 | 16,45 | 16,94 | 16,42 | 16,94 | 1.092.600 | | 2014-06-20 | 00:00:00 | 16,83 | 16,89 | 16,62 | 16,74 | 1.308.500 | | 2014-06-23 | 00:00:00 | 16,79 | 16,86 | 16,64 | 16,70 | 381.900 | | 2014-06-24 | 00:00:00 | 16,76 | 17,11 | 16,65 | 16,89 | 879.700 | | 2014-06-25 | 00:00:00 | 16,89 | 16,89 | 16,46 | 16,46 | 1.082.200 | | 2014-06-26 | 00:00:00 | 16,42 | 16,54 | 16,06 | 16,11 | 1.506.600 | | 2014-06-27 | 00:00:00 | 16,07 | 16,07 | 15,49 | 15,60 | 3.692.400 | | 2014-06-30 | 00:00:00 | 15,56 | 15,63 | 15,34 | 15,63 | 1.570.000 | | 2014-07-01 | 00:00:00 | 15,66 | 15,80 | 15,52 | 15,64 | 702.200 | | 2014-07-02 | 00:00:00 | 15,66 | 16,08 | 15,55 | 16,08 | 705.400 | | 2014-07-03 | 00:00:00 | 15,97 | 16,60 | 15,96 | 16,57 | 686.100 | | 2014-07-04 | 00:00:00 | 16,55 | 16,65 | 16,46 | 16,63 | 182.700 | | 2014-07-07 | 00:00:00 | 16,49 | 16,95 | 16,35 | 16,89 | 683.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
