(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-29 | 00:00:00 | 60,82 | 61,70 | 60,80 | 61,69 | 87.700 | | 2004-11-30 | 00:00:00 | 61,70 | 64,01 | 61,70 | 64,01 | 200.000 | | 2004-12-01 | 00:00:00 | 64,01 | 65,90 | 63,70 | 63,98 | 193.700 | | 2004-12-02 | 00:00:00 | 64,05 | 65,00 | 62,51 | 63,10 | 134.200 | | 2004-12-03 | 00:00:00 | 63,70 | 64,40 | 62,20 | 63,81 | 203.300 | | 2004-12-06 | 00:00:00 | 63,61 | 64,39 | 63,00 | 63,38 | 131.000 | | 2004-12-07 | 00:00:00 | 63,20 | 63,20 | 61,00 | 61,40 | 170.700 | | 2004-12-08 | 00:00:00 | 61,51 | 61,99 | 60,40 | 61,30 | 127.700 | | 2004-12-09 | 00:00:00 | 61,00 | 62,10 | 59,50 | 59,50 | 139.600 | | 2004-12-10 | 00:00:00 | 61,00 | 61,20 | 59,50 | 61,20 | 92.600 | | 2004-12-13 | 00:00:00 | 61,50 | 64,15 | 61,45 | 64,00 | 112.700 | | 2004-12-14 | 00:00:00 | 64,16 | 64,79 | 64,00 | 64,44 | 140.300 | | 2004-12-15 | 00:00:00 | 64,40 | 64,40 | 63,10 | 63,20 | 274.600 | | 2004-12-16 | 00:00:00 | 62,99 | 63,89 | 62,99 | 63,50 | 86.700 | | 2004-12-17 | 00:00:00 | 63,50 | 63,90 | 62,80 | 62,90 | 103.600 | | 2004-12-20 | 00:00:00 | 63,80 | 63,90 | 62,20 | 62,40 | 107.300 | | 2004-12-21 | 00:00:00 | 62,69 | 62,80 | 62,30 | 62,71 | 187.900 | | 2004-12-22 | 00:00:00 | 63,00 | 63,30 | 61,50 | 62,50 | 88.700 | | 2004-12-23 | 00:00:00 | 62,70 | 63,41 | 61,85 | 63,35 | 80.300 | | 2004-12-24 | 00:00:00 | 63,35 | 63,35 | 63,35 | 63,35 | 0 | | 2004-12-27 | 00:00:00 | 63,41 | 64,50 | 63,41 | 64,00 | 126.500 | | 2004-12-28 | 00:00:00 | 64,15 | 65,73 | 64,15 | 65,58 | 156.100 | | 2004-12-29 | 00:00:00 | 65,62 | 66,49 | 65,62 | 66,44 | 93.900 | | 2004-12-30 | 00:00:00 | 66,48 | 67,40 | 66,47 | 67,40 | 112.200 | | 2004-12-31 | 00:00:00 | 67,40 | 67,40 | 67,40 | 67,40 | 0 | | 2005-01-03 | 00:00:00 | 67,50 | 68,20 | 65,30 | 66,00 | 124.200 | | 2005-01-04 | 00:00:00 | 66,50 | 66,50 | 64,51 | 65,10 | 133.300 | | 2005-01-05 | 00:00:00 | 64,51 | 65,10 | 64,00 | 64,00 | 178.000 | | 2005-01-06 | 00:00:00 | 64,10 | 64,40 | 61,75 | 62,23 | 137.200 | | 2005-01-07 | 00:00:00 | 62,99 | 63,20 | 62,51 | 62,51 | 56.500 | | 2005-01-10 | 00:00:00 | 62,71 | 63,00 | 61,50 | 61,50 | 75.700 | | 2005-01-11 | 00:00:00 | 62,43 | 62,43 | 60,21 | 60,82 | 51.300 | | 2005-01-12 | 00:00:00 | 61,02 | 61,99 | 58,60 | 61,99 | 108.100 | | 2005-01-13 | 00:00:00 | 62,01 | 63,50 | 61,60 | 63,40 | 107.400 | | 2005-01-14 | 00:00:00 | 63,20 | 64,00 | 63,10 | 63,50 | 49.900 | | 2005-01-17 | 00:00:00 | 63,99 | 64,00 | 61,40 | 61,40 | 97.900 | | 2005-01-18 | 00:00:00 | 61,50 | 61,50 | 59,30 | 60,00 | 170.800 | | 2005-01-19 | 00:00:00 | 61,19 | 61,19 | 59,51 | 59,60 | 77.900 | | 2005-01-20 | 00:00:00 | 59,30 | 59,40 | 56,80 | 57,00 | 176.600 | | 2005-01-21 | 00:00:00 | 57,36 | 58,00 | 57,10 | 57,36 | 101.900 | | 2005-01-24 | 00:00:00 | 58,48 | 60,98 | 58,00 | 60,35 | 72.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
