(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-19 | 00:00:00 | 32,90 | 32,90 | 32,00 | 32,85 | 10.800 | | 2003-05-20 | 00:00:00 | 32,80 | 32,80 | 32,50 | 32,60 | 11.400 | | 2003-05-21 | 00:00:00 | 32,60 | 32,80 | 32,55 | 32,80 | 17.300 | | 2003-05-22 | 00:00:00 | 32,80 | 32,80 | 32,40 | 32,75 | 34.500 | | 2003-05-23 | 00:00:00 | 33,00 | 33,02 | 32,80 | 32,90 | 9.700 | | 2003-05-26 | 00:00:00 | 32,90 | 32,90 | 32,56 | 32,88 | 19.300 | | 2003-05-27 | 00:00:00 | 33,00 | 33,00 | 32,52 | 32,90 | 30.100 | | 2003-05-28 | 00:00:00 | 33,60 | 33,60 | 32,90 | 33,25 | 13.700 | | 2003-05-29 | 00:00:00 | 33,30 | 33,40 | 33,06 | 33,40 | 11.900 | | 2003-05-30 | 00:00:00 | 33,40 | 33,60 | 33,00 | 33,50 | 49.400 | | 2003-06-02 | 00:00:00 | 33,00 | 33,30 | 32,50 | 33,00 | 31.800 | | 2003-06-03 | 00:00:00 | 32,85 | 33,00 | 32,85 | 33,00 | 9.300 | | 2003-06-04 | 00:00:00 | 33,00 | 33,10 | 32,80 | 33,10 | 48.200 | | 2003-06-05 | 00:00:00 | 33,50 | 33,50 | 33,21 | 33,40 | 12.500 | | 2003-06-06 | 00:00:00 | 33,69 | 34,11 | 33,64 | 33,99 | 49.300 | | 2003-06-09 | 00:00:00 | 34,05 | 34,35 | 34,05 | 34,27 | 60.700 | | 2003-06-10 | 00:00:00 | 34,50 | 34,60 | 33,50 | 33,50 | 51.500 | | 2003-06-11 | 00:00:00 | 33,70 | 34,00 | 33,55 | 33,90 | 22.800 | | 2003-06-12 | 00:00:00 | 34,00 | 35,00 | 33,95 | 35,00 | 40.100 | | 2003-06-13 | 00:00:00 | 35,40 | 36,50 | 35,25 | 35,55 | 112.200 | | 2003-06-16 | 00:00:00 | 36,50 | 36,50 | 35,50 | 35,50 | 31.100 | | 2003-06-17 | 00:00:00 | 35,50 | 35,59 | 35,20 | 35,50 | 47.200 | | 2003-06-18 | 00:00:00 | 35,40 | 35,70 | 34,95 | 35,20 | 48.700 | | 2003-06-19 | 00:00:00 | 35,20 | 35,20 | 35,20 | 35,20 | 0 | | 2003-06-20 | 00:00:00 | 35,20 | 35,20 | 34,00 | 34,01 | 25.900 | | 2003-06-23 | 00:00:00 | 34,15 | 34,15 | 33,00 | 33,30 | 21.800 | | 2003-06-24 | 00:00:00 | 33,50 | 34,11 | 33,50 | 34,10 | 58.900 | | 2003-06-25 | 00:00:00 | 34,09 | 34,51 | 33,95 | 34,10 | 31.600 | | 2003-06-26 | 00:00:00 | 34,90 | 35,00 | 34,70 | 34,90 | 60.600 | | 2003-06-27 | 00:00:00 | 35,00 | 35,00 | 33,02 | 34,74 | 44.700 | | 2003-06-30 | 00:00:00 | 34,65 | 34,80 | 34,51 | 34,52 | 60.200 | | 2003-07-01 | 00:00:00 | 34,60 | 34,90 | 34,40 | 34,62 | 49.000 | | 2003-07-02 | 00:00:00 | 34,49 | 35,10 | 34,30 | 34,40 | 55.500 | | 2003-07-03 | 00:00:00 | 34,25 | 35,50 | 34,10 | 34,46 | 37.200 | | 2003-07-04 | 00:00:00 | 34,80 | 35,15 | 34,32 | 35,00 | 32.400 | | 2003-07-07 | 00:00:00 | 35,50 | 36,10 | 35,10 | 36,00 | 58.200 | | 2003-07-08 | 00:00:00 | 36,05 | 36,40 | 36,04 | 36,40 | 30.100 | | 2003-07-09 | 00:00:00 | 36,40 | 36,40 | 36,40 | 36,40 | 0 | | 2003-07-10 | 00:00:00 | 36,40 | 37,50 | 36,10 | 37,50 | 77.600 | | 2003-07-11 | 00:00:00 | 36,20 | 36,40 | 36,01 | 36,05 | 51.500 | | 2003-07-14 | 00:00:00 | 36,10 | 36,51 | 36,00 | 36,50 | 18.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
