(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 | | 2014-07-07 | 00:00:00 | 16,49 | 16,95 | 16,35 | 16,89 | 683.100 | | 2014-07-08 | 00:00:00 | 16,79 | 16,96 | 16,72 | 16,85 | 411.600 | | 2014-07-10 | 00:00:00 | 17,00 | 17,05 | 16,62 | 16,71 | 1.248.300 | | 2014-07-11 | 00:00:00 | 16,69 | 16,76 | 16,54 | 16,69 | 1.814.000 | | 2014-07-14 | 00:00:00 | 17,19 | 17,19 | 16,79 | 17,08 | 1.471.800 | | 2014-07-15 | 00:00:00 | 17,05 | 17,41 | 17,02 | 17,41 | 921.400 | | 2014-07-16 | 00:00:00 | 17,50 | 17,58 | 16,93 | 17,10 | 931.900 | | 2014-07-17 | 00:00:00 | 16,99 | 17,16 | 16,63 | 16,72 | 1.020.100 | | 2014-07-18 | 00:00:00 | 16,97 | 17,08 | 16,39 | 16,40 | 1.134.600 | | 2014-07-21 | 00:00:00 | 16,46 | 16,47 | 16,07 | 16,39 | 850.300 | | 2014-07-22 | 00:00:00 | 16,49 | 16,50 | 16,17 | 16,17 | 952.900 | | 2014-07-23 | 00:00:00 | 16,07 | 16,40 | 16,06 | 16,34 | 720.600 | | 2014-07-24 | 00:00:00 | 16,42 | 17,00 | 16,38 | 16,78 | 836.800 | | 2014-07-25 | 00:00:00 | 16,90 | 17,04 | 16,67 | 16,77 | 722.800 | | 2014-07-28 | 00:00:00 | 16,89 | 17,07 | 16,70 | 16,84 | 547.000 | | 2014-07-29 | 00:00:00 | 16,95 | 16,96 | 16,63 | 16,69 | 652.500 | | 2014-07-30 | 00:00:00 | 16,68 | 16,68 | 16,12 | 16,14 | 1.061.000 | | 2014-07-31 | 00:00:00 | 16,05 | 16,23 | 15,84 | 16,14 | 1.475.600 | | 2014-08-01 | 00:00:00 | 16,08 | 16,13 | 15,75 | 15,85 | 785.300 | | 2014-08-04 | 00:00:00 | 15,91 | 16,11 | 15,73 | 16,09 | 1.027.200 | | 2014-08-05 | 00:00:00 | 16,08 | 16,22 | 15,82 | 15,91 | 901.400 | | 2014-08-06 | 00:00:00 | 15,91 | 16,21 | 15,83 | 16,17 | 930.400 | | 2014-08-07 | 00:00:00 | 16,24 | 16,24 | 15,90 | 15,93 | 948.800 | | 2014-08-08 | 00:00:00 | 15,90 | 16,19 | 15,86 | 16,11 | 858.800 | | 2014-08-11 | 00:00:00 | 16,26 | 16,26 | 15,85 | 15,90 | 809.400 | | 2014-08-12 | 00:00:00 | 15,78 | 15,90 | 15,68 | 15,80 | 863.800 | | 2014-08-13 | 00:00:00 | 15,86 | 15,86 | 15,17 | 15,30 | 1.599.600 | | 2014-08-14 | 00:00:00 | 15,29 | 15,38 | 15,03 | 15,13 | 897.500 | | 2014-08-15 | 00:00:00 | 15,25 | 15,35 | 15,05 | 15,12 | 689.000 | | 2014-08-18 | 00:00:00 | 15,20 | 15,26 | 14,96 | 15,00 | 1.645.300 | | 2014-08-19 | 00:00:00 | 14,99 | 15,41 | 14,99 | 15,41 | 834.500 | | 2014-08-20 | 00:00:00 | 15,45 | 15,57 | 15,32 | 15,54 | 1.414.100 | | 2014-08-21 | 00:00:00 | 15,50 | 15,69 | 15,37 | 15,69 | 1.013.100 | | 2014-08-22 | 00:00:00 | 15,58 | 15,81 | 15,55 | 15,78 | 887.300 | | 2014-08-25 | 00:00:00 | 15,83 | 16,14 | 15,73 | 16,12 | 826.900 | | 2014-08-26 | 00:00:00 | 16,10 | 16,45 | 16,01 | 16,32 | 916.800 | | 2014-08-27 | 00:00:00 | 16,47 | 16,49 | 16,25 | 16,32 | 1.104.200 | | 2014-08-28 | 00:00:00 | 16,30 | 16,30 | 15,44 | 15,50 | 1.040.100 | | 2014-08-29 | 00:00:00 | 15,51 | 15,92 | 15,28 | 15,92 | 1.694.800 | | 2014-09-01 | 00:00:00 | 15,97 | 16,25 | 15,49 | 15,49 | 985.100 | | 2014-09-02 | 00:00:00 | 15,48 | 16,05 | 15,48 | 15,96 | 992.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
