(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 | | 2015-02-26 | 00:00:00 | 10,98 | 11,34 | 10,63 | 11,14 | 1.336.600 | | 2015-02-27 | 00:00:00 | 11,03 | 11,39 | 10,97 | 11,16 | 1.722.200 | | 2015-03-02 | 00:00:00 | 11,04 | 11,12 | 10,60 | 10,72 | 1.051.800 | | 2015-03-03 | 00:00:00 | 10,72 | 11,10 | 10,63 | 11,00 | 1.228.600 | | 2015-03-04 | 00:00:00 | 11,10 | 11,58 | 11,05 | 11,47 | 2.206.400 | | 2015-03-05 | 00:00:00 | 11,59 | 11,87 | 11,49 | 11,79 | 1.441.400 | | 2015-03-06 | 00:00:00 | 11,64 | 12,02 | 11,42 | 11,71 | 1.183.100 | | 2015-03-09 | 00:00:00 | 11,52 | 12,13 | 11,52 | 12,10 | 1.422.900 | | 2015-03-10 | 00:00:00 | 11,98 | 12,33 | 11,70 | 11,76 | 1.855.200 | | 2015-03-11 | 00:00:00 | 11,71 | 11,96 | 11,64 | 11,87 | 1.376.000 | | 2015-03-12 | 00:00:00 | 12,00 | 12,12 | 11,59 | 11,70 | 1.138.400 | | 2015-03-13 | 00:00:00 | 11,45 | 11,98 | 11,45 | 11,73 | 1.160.000 | | 2015-03-16 | 00:00:00 | 11,98 | 11,98 | 11,41 | 11,50 | 1.069.800 | | 2015-03-17 | 00:00:00 | 11,57 | 12,05 | 11,57 | 11,93 | 1.208.900 | | 2015-03-18 | 00:00:00 | 11,94 | 12,31 | 11,64 | 12,07 | 1.513.500 | | 2015-03-19 | 00:00:00 | 12,09 | 12,28 | 11,91 | 12,09 | 676.200 | | 2015-03-20 | 00:00:00 | 12,24 | 12,40 | 11,92 | 12,31 | 2.379.400 | | 2015-03-23 | 00:00:00 | 12,22 | 12,28 | 12,03 | 12,15 | 653.700 | | 2015-03-24 | 00:00:00 | 12,15 | 12,15 | 11,48 | 11,70 | 1.632.200 | | 2015-03-25 | 00:00:00 | 11,78 | 12,06 | 11,64 | 12,05 | 1.434.100 | | 2015-03-26 | 00:00:00 | 11,83 | 11,92 | 11,53 | 11,61 | 2.101.300 | | 2015-03-27 | 00:00:00 | 11,46 | 11,47 | 10,45 | 10,59 | 3.805.900 | | 2015-03-30 | 00:00:00 | 10,69 | 11,06 | 10,61 | 11,06 | 1.108.300 | | 2015-03-31 | 00:00:00 | 10,91 | 11,06 | 10,61 | 10,81 | 2.454.300 | | 2015-04-01 | 00:00:00 | 10,86 | 11,04 | 10,82 | 11,04 | 1.744.700 | | 2015-04-02 | 00:00:00 | 11,04 | 11,06 | 10,71 | 10,80 | 1.156.700 | | 2015-04-06 | 00:00:00 | 10,88 | 10,88 | 10,64 | 10,78 | 786.800 | | 2015-04-07 | 00:00:00 | 10,78 | 10,91 | 10,55 | 10,71 | 994.400 | | 2015-04-08 | 00:00:00 | 10,88 | 10,88 | 10,38 | 10,43 | 2.202.000 | | 2015-04-09 | 00:00:00 | 10,40 | 10,65 | 10,34 | 10,47 | 1.189.800 | | 2015-04-10 | 00:00:00 | 10,46 | 10,55 | 10,25 | 10,37 | 823.200 | | 2015-04-13 | 00:00:00 | 10,36 | 10,44 | 10,25 | 10,39 | 981.600 | | 2015-04-14 | 00:00:00 | 10,49 | 10,65 | 10,31 | 10,55 | 1.822.600 | | 2015-04-15 | 00:00:00 | 10,65 | 11,03 | 10,58 | 10,81 | 1.531.000 | | 2015-04-16 | 00:00:00 | 10,80 | 10,87 | 10,22 | 10,26 | 1.321.600 | | 2015-04-17 | 00:00:00 | 10,26 | 10,28 | 9,83 | 9,83 | 1.708.000 | | 2015-04-20 | 00:00:00 | 9,88 | 10,08 | 9,82 | 9,95 | 1.533.300 | | 2015-04-22 | 00:00:00 | 10,00 | 10,41 | 10,00 | 10,31 | 1.452.200 | | 2015-04-23 | 00:00:00 | 10,22 | 10,67 | 10,22 | 10,50 | 2.042.200 | | 2015-04-24 | 00:00:00 | 10,80 | 11,05 | 10,13 | 10,47 | 2.394.600 | | 2015-04-27 | 00:00:00 | 10,54 | 10,67 | 9,76 | 9,79 | 2.108.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
