(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 | | 2007-09-26 | 00:00:00 | 60,49 | 60,98 | 60,49 | 60,62 | 393.900 | | 2007-09-27 | 00:00:00 | 61,00 | 61,85 | 61,00 | 61,40 | 512.200 | | 2007-09-28 | 00:00:00 | 61,29 | 62,00 | 58,51 | 62,00 | 405.900 | | 2007-10-01 | 00:00:00 | 61,78 | 63,50 | 61,40 | 63,39 | 776.500 | | 2007-10-02 | 00:00:00 | 63,01 | 63,30 | 61,80 | 63,01 | 592.000 | | 2007-10-03 | 00:00:00 | 61,90 | 64,70 | 61,90 | 62,50 | 494.300 | | 2007-10-04 | 00:00:00 | 63,29 | 64,31 | 62,50 | 64,20 | 345.900 | | 2007-10-05 | 00:00:00 | 64,59 | 66,40 | 64,50 | 65,20 | 295.000 | | 2007-10-08 | 00:00:00 | 65,40 | 67,00 | 65,01 | 67,00 | 435.100 | | 2007-10-09 | 00:00:00 | 66,99 | 68,82 | 66,30 | 68,70 | 827.500 | | 2007-10-10 | 00:00:00 | 69,00 | 69,00 | 67,76 | 68,00 | 330.800 | | 2007-10-11 | 00:00:00 | 68,30 | 69,46 | 65,00 | 67,74 | 567.200 | | 2007-10-15 | 00:00:00 | 69,00 | 69,20 | 67,22 | 68,50 | 836.000 | | 2007-10-16 | 00:00:00 | 67,05 | 67,57 | 65,51 | 67,57 | 534.000 | | 2007-10-17 | 00:00:00 | 67,50 | 68,20 | 65,15 | 66,60 | 532.500 | | 2007-10-18 | 00:00:00 | 65,99 | 68,15 | 65,35 | 67,80 | 344.900 | | 2007-10-19 | 00:00:00 | 68,50 | 68,50 | 65,75 | 66,46 | 673.600 | | 2007-10-22 | 00:00:00 | 64,90 | 66,33 | 64,00 | 66,33 | 306.900 | | 2007-10-23 | 00:00:00 | 67,00 | 67,38 | 65,76 | 67,00 | 245.900 | | 2007-10-24 | 00:00:00 | 66,11 | 67,50 | 65,10 | 67,00 | 192.900 | | 2007-10-25 | 00:00:00 | 67,11 | 68,39 | 66,22 | 66,60 | 331.300 | | 2007-10-26 | 00:00:00 | 68,70 | 69,35 | 67,70 | 68,89 | 350.100 | | 2007-10-29 | 00:00:00 | 69,34 | 70,80 | 68,70 | 69,80 | 606.900 | | 2007-10-30 | 00:00:00 | 69,70 | 70,40 | 68,73 | 69,50 | 504.900 | | 2007-10-31 | 00:00:00 | 69,69 | 70,35 | 68,83 | 69,98 | 468.100 | | 2007-11-01 | 00:00:00 | 68,99 | 69,97 | 68,00 | 69,50 | 530.500 | | 2007-11-05 | 00:00:00 | 68,05 | 71,35 | 67,71 | 70,10 | 559.500 | | 2007-11-06 | 00:00:00 | 71,49 | 72,00 | 70,20 | 71,50 | 415.200 | | 2007-11-07 | 00:00:00 | 71,49 | 71,49 | 68,60 | 70,50 | 581.900 | | 2007-11-08 | 00:00:00 | 69,80 | 71,32 | 67,57 | 69,30 | 787.500 | | 2007-11-09 | 00:00:00 | 70,00 | 70,00 | 66,22 | 68,90 | 664.100 | | 2007-11-12 | 00:00:00 | 68,50 | 68,50 | 65,20 | 65,30 | 530.600 | | 2007-11-13 | 00:00:00 | 65,51 | 68,21 | 65,51 | 67,40 | 318.700 | | 2007-11-14 | 00:00:00 | 67,56 | 69,48 | 67,56 | 69,48 | 310.300 | | 2007-11-16 | 00:00:00 | 67,70 | 69,95 | 67,70 | 69,00 | 249.000 | | 2007-11-19 | 00:00:00 | 68,51 | 68,51 | 65,41 | 65,65 | 525.200 | | 2007-11-21 | 00:00:00 | 64,99 | 64,99 | 63,12 | 63,60 | 455.600 | | 2007-11-22 | 00:00:00 | 63,60 | 63,77 | 61,96 | 62,11 | 192.200 | | 2007-11-23 | 00:00:00 | 63,03 | 63,38 | 62,00 | 62,78 | 297.700 | | 2007-11-26 | 00:00:00 | 63,00 | 63,49 | 60,80 | 60,80 | 349.300 | | 2007-11-27 | 00:00:00 | 59,03 | 62,36 | 59,03 | 61,05 | 333.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
