(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 | | 2014-10-28 | 00:00:00 | 13,59 | 13,73 | 13,22 | 13,43 | 3.916.700 | | 2014-10-29 | 00:00:00 | 13,35 | 13,59 | 12,85 | 13,22 | 2.083.200 | | 2014-10-30 | 00:00:00 | 13,34 | 13,44 | 12,78 | 12,90 | 1.225.800 | | 2014-10-31 | 00:00:00 | 13,12 | 13,50 | 12,90 | 13,40 | 2.137.600 | | 2014-11-03 | 00:00:00 | 13,43 | 13,48 | 13,05 | 13,34 | 1.703.400 | | 2014-11-04 | 00:00:00 | 13,40 | 13,85 | 13,15 | 13,84 | 1.375.000 | | 2014-11-05 | 00:00:00 | 13,60 | 14,08 | 13,60 | 13,75 | 1.506.800 | | 2014-11-06 | 00:00:00 | 13,65 | 13,73 | 13,09 | 13,57 | 1.256.200 | | 2014-11-07 | 00:00:00 | 13,49 | 14,02 | 13,44 | 13,88 | 881.800 | | 2014-11-10 | 00:00:00 | 13,88 | 14,14 | 13,53 | 13,65 | 605.500 | | 2014-11-11 | 00:00:00 | 13,55 | 13,57 | 13,16 | 13,33 | 863.600 | | 2014-11-12 | 00:00:00 | 13,40 | 13,70 | 13,24 | 13,30 | 786.100 | | 2014-11-13 | 00:00:00 | 13,29 | 13,51 | 12,90 | 13,00 | 936.300 | | 2014-11-14 | 00:00:00 | 13,00 | 13,21 | 12,74 | 13,16 | 1.094.000 | | 2014-11-17 | 00:00:00 | 13,14 | 13,19 | 12,61 | 12,61 | 1.124.100 | | 2014-11-18 | 00:00:00 | 12,70 | 12,71 | 12,17 | 12,35 | 1.741.700 | | 2014-11-19 | 00:00:00 | 12,41 | 12,53 | 12,24 | 12,43 | 1.475.400 | | 2014-11-21 | 00:00:00 | 12,43 | 12,93 | 12,34 | 12,81 | 1.762.300 | | 2014-11-24 | 00:00:00 | 13,07 | 13,38 | 12,83 | 13,20 | 1.495.700 | | 2014-11-25 | 00:00:00 | 13,24 | 13,35 | 12,93 | 13,14 | 1.248.800 | | 2014-11-26 | 00:00:00 | 13,23 | 13,30 | 12,51 | 12,52 | 582.700 | | 2014-11-27 | 00:00:00 | 12,57 | 12,79 | 12,35 | 12,60 | 365.000 | | 2014-11-28 | 00:00:00 | 12,40 | 12,99 | 12,40 | 12,90 | 1.484.800 | | 2014-12-01 | 00:00:00 | 12,51 | 12,51 | 11,95 | 12,00 | 16.337.000 | | 2014-12-02 | 00:00:00 | 12,04 | 12,25 | 11,91 | 11,91 | 15.657.200 | | 2014-12-03 | 00:00:00 | 12,07 | 12,20 | 11,91 | 12,20 | 830.000 | | 2014-12-04 | 00:00:00 | 12,20 | 12,31 | 11,77 | 11,84 | 807.500 | | 2014-12-05 | 00:00:00 | 11,83 | 12,09 | 11,76 | 12,09 | 1.001.500 | | 2014-12-08 | 00:00:00 | 12,02 | 12,15 | 11,46 | 11,59 | 912.900 | | 2014-12-09 | 00:00:00 | 11,65 | 11,65 | 10,88 | 11,02 | 1.556.400 | | 2014-12-10 | 00:00:00 | 11,00 | 11,23 | 10,84 | 10,88 | 1.163.400 | | 2014-12-11 | 00:00:00 | 10,85 | 11,00 | 10,50 | 10,68 | 1.479.000 | | 2014-12-12 | 00:00:00 | 10,61 | 10,66 | 9,85 | 9,85 | 1.788.300 | | 2014-12-15 | 00:00:00 | 10,05 | 10,05 | 9,51 | 9,68 | 3.283.100 | | 2014-12-16 | 00:00:00 | 9,50 | 10,43 | 9,32 | 10,20 | 2.888.400 | | 2014-12-17 | 00:00:00 | 10,30 | 10,93 | 10,19 | 10,65 | 3.019.000 | | 2014-12-18 | 00:00:00 | 10,73 | 11,13 | 10,71 | 10,91 | 1.800.600 | | 2014-12-19 | 00:00:00 | 10,90 | 11,49 | 10,63 | 11,49 | 2.057.400 | | 2014-12-22 | 00:00:00 | 11,49 | 11,49 | 10,90 | 11,00 | 2.584.500 | | 2014-12-23 | 00:00:00 | 10,95 | 11,45 | 10,90 | 11,41 | 1.222.100 | | 2014-12-26 | 00:00:00 | 11,40 | 11,51 | 10,93 | 11,05 | 710.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
