(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 | | 2009-01-14 | 00:00:00 | 22,29 | 22,34 | 21,16 | 21,37 | 1.411.400 | | 2009-01-15 | 00:00:00 | 21,50 | 22,48 | 20,33 | 22,35 | 931.700 | | 2009-01-16 | 00:00:00 | 23,00 | 23,41 | 21,76 | 22,86 | 916.100 | | 2009-01-19 | 00:00:00 | 22,95 | 22,96 | 22,06 | 22,50 | 391.500 | | 2009-01-20 | 00:00:00 | 22,17 | 22,63 | 20,89 | 21,48 | 738.900 | | 2009-01-21 | 00:00:00 | 21,90 | 21,90 | 20,18 | 21,80 | 1.454.800 | | 2009-01-22 | 00:00:00 | 21,85 | 22,12 | 20,59 | 20,91 | 1.404.600 | | 2009-01-23 | 00:00:00 | 20,34 | 20,84 | 19,83 | 20,55 | 1.007.600 | | 2009-01-26 | 00:00:00 | 20,57 | 21,04 | 20,09 | 20,75 | 1.019.000 | | 2009-01-27 | 00:00:00 | 20,65 | 20,98 | 20,04 | 20,05 | 842.300 | | 2009-01-28 | 00:00:00 | 20,50 | 20,57 | 20,15 | 20,15 | 1.948.300 | | 2009-01-29 | 00:00:00 | 20,10 | 20,60 | 19,75 | 19,90 | 919.500 | | 2009-01-30 | 00:00:00 | 19,89 | 20,43 | 19,83 | 19,95 | 816.200 | | 2009-02-02 | 00:00:00 | 19,58 | 20,10 | 19,29 | 19,50 | 522.500 | | 2009-02-03 | 00:00:00 | 19,70 | 20,70 | 19,51 | 20,49 | 1.172.100 | | 2009-02-04 | 00:00:00 | 20,70 | 22,14 | 20,70 | 21,49 | 1.654.000 | | 2009-02-05 | 00:00:00 | 21,33 | 22,15 | 21,10 | 22,00 | 1.067.600 | | 2009-02-06 | 00:00:00 | 22,00 | 22,89 | 22,00 | 22,84 | 1.056.600 | | 2009-02-09 | 00:00:00 | 22,42 | 23,29 | 21,90 | 22,10 | 880.600 | | 2009-02-10 | 00:00:00 | 22,40 | 22,50 | 20,62 | 21,25 | 871.600 | | 2009-02-11 | 00:00:00 | 21,40 | 21,50 | 20,27 | 20,70 | 1.118.900 | | 2009-02-12 | 00:00:00 | 20,28 | 20,82 | 19,80 | 20,45 | 859.700 | | 2009-02-13 | 00:00:00 | 21,00 | 21,40 | 20,36 | 21,00 | 373.000 | | 2009-02-16 | 00:00:00 | 20,80 | 20,80 | 20,41 | 20,76 | 297.300 | | 2009-02-17 | 00:00:00 | 20,03 | 20,40 | 19,45 | 19,45 | 960.400 | | 2009-02-18 | 00:00:00 | 19,68 | 19,90 | 19,04 | 19,31 | 1.558.400 | | 2009-02-19 | 00:00:00 | 19,60 | 19,89 | 18,83 | 19,00 | 873.100 | | 2009-02-20 | 00:00:00 | 18,59 | 18,59 | 17,60 | 17,71 | 1.006.000 | | 2009-02-25 | 00:00:00 | 17,32 | 17,71 | 16,30 | 17,29 | 875.100 | | 2009-02-26 | 00:00:00 | 17,84 | 17,86 | 16,90 | 17,05 | 522.500 | | 2009-02-27 | 00:00:00 | 16,58 | 16,99 | 16,09 | 16,69 | 1.565.400 | | 2009-03-02 | 00:00:00 | 16,30 | 16,42 | 15,57 | 15,57 | 1.394.000 | | 2009-03-03 | 00:00:00 | 15,76 | 16,30 | 15,11 | 15,87 | 1.203.200 | | 2009-03-04 | 00:00:00 | 16,60 | 17,24 | 16,40 | 17,01 | 1.519.800 | | 2009-03-05 | 00:00:00 | 16,35 | 16,37 | 15,76 | 15,80 | 823.200 | | 2009-03-06 | 00:00:00 | 15,82 | 16,00 | 14,98 | 15,15 | 1.116.400 | | 2009-03-09 | 00:00:00 | 15,10 | 15,20 | 14,68 | 14,90 | 649.900 | | 2009-03-10 | 00:00:00 | 15,05 | 15,67 | 15,05 | 15,60 | 1.314.800 | | 2009-03-11 | 00:00:00 | 15,78 | 15,90 | 15,31 | 15,75 | 1.724.000 | | 2009-03-12 | 00:00:00 | 15,74 | 16,00 | 15,53 | 15,74 | 1.496.200 | | 2009-03-13 | 00:00:00 | 16,00 | 16,28 | 15,29 | 15,30 | 1.309.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
