(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-13 | 00:00:00 | 16,00 | 16,28 | 15,29 | 15,30 | 1.309.900 | | 2009-03-16 | 00:00:00 | 15,50 | 15,74 | 14,93 | 14,95 | 1.367.200 | | 2009-03-17 | 00:00:00 | 15,10 | 15,14 | 14,42 | 14,60 | 1.330.000 | | 2009-03-18 | 00:00:00 | 14,43 | 15,19 | 14,40 | 14,99 | 916.000 | | 2009-03-19 | 00:00:00 | 15,29 | 15,45 | 14,95 | 15,01 | 1.583.200 | | 2009-03-20 | 00:00:00 | 15,18 | 15,45 | 14,90 | 15,15 | 875.400 | | 2009-03-23 | 00:00:00 | 15,50 | 16,00 | 15,45 | 15,98 | 808.600 | | 2009-03-24 | 00:00:00 | 16,05 | 16,31 | 15,70 | 15,86 | 922.100 | | 2009-03-25 | 00:00:00 | 15,95 | 17,20 | 15,95 | 16,55 | 1.366.400 | | 2009-03-26 | 00:00:00 | 17,00 | 17,90 | 17,00 | 17,85 | 799.600 | | 2009-03-27 | 00:00:00 | 17,60 | 17,71 | 17,40 | 17,45 | 557.000 | | 2009-03-30 | 00:00:00 | 16,99 | 16,99 | 16,28 | 16,35 | 917.700 | | 2009-03-31 | 00:00:00 | 16,62 | 17,10 | 16,45 | 16,90 | 1.274.400 | | 2009-04-01 | 00:00:00 | 16,75 | 17,64 | 16,41 | 17,60 | 914.000 | | 2009-04-02 | 00:00:00 | 18,28 | 18,90 | 18,27 | 18,65 | 1.338.500 | | 2009-04-03 | 00:00:00 | 18,62 | 19,20 | 18,39 | 19,10 | 1.507.000 | | 2009-04-06 | 00:00:00 | 18,89 | 18,90 | 18,40 | 18,85 | 1.052.500 | | 2009-04-07 | 00:00:00 | 18,59 | 19,05 | 18,43 | 18,43 | 712.400 | | 2009-04-08 | 00:00:00 | 18,47 | 18,75 | 18,20 | 18,69 | 1.115.500 | | 2009-04-09 | 00:00:00 | 19,20 | 19,35 | 19,06 | 19,35 | 658.100 | | 2009-04-13 | 00:00:00 | 19,02 | 20,01 | 18,90 | 19,83 | 1.139.000 | | 2009-04-14 | 00:00:00 | 19,65 | 20,45 | 19,65 | 20,17 | 1.200.000 | | 2009-04-15 | 00:00:00 | 19,99 | 20,16 | 19,21 | 19,70 | 1.415.600 | | 2009-04-16 | 00:00:00 | 20,00 | 20,34 | 19,55 | 20,00 | 1.526.200 | | 2009-04-17 | 00:00:00 | 20,19 | 20,57 | 20,00 | 20,20 | 813.800 | | 2009-04-20 | 00:00:00 | 20,00 | 20,02 | 19,30 | 19,55 | 880.000 | | 2009-04-22 | 00:00:00 | 19,78 | 20,49 | 19,60 | 20,11 | 1.133.700 | | 2009-04-23 | 00:00:00 | 20,25 | 20,54 | 19,81 | 20,05 | 712.900 | | 2009-04-24 | 00:00:00 | 20,21 | 20,50 | 20,14 | 20,32 | 528.500 | | 2009-04-27 | 00:00:00 | 19,81 | 20,84 | 19,41 | 19,67 | 1.135.300 | | 2009-04-28 | 00:00:00 | 19,26 | 19,82 | 18,91 | 19,50 | 1.180.200 | | 2009-04-29 | 00:00:00 | 19,71 | 20,28 | 19,64 | 20,28 | 1.111.100 | | 2009-04-30 | 00:00:00 | 20,80 | 20,97 | 20,40 | 20,52 | 1.567.300 | | 2009-05-04 | 00:00:00 | 21,10 | 22,65 | 21,07 | 22,65 | 1.175.800 | | 2009-05-05 | 00:00:00 | 22,70 | 23,69 | 22,48 | 23,57 | 1.855.400 | | 2009-05-06 | 00:00:00 | 23,68 | 24,85 | 23,68 | 24,85 | 2.470.900 | | 2009-05-07 | 00:00:00 | 24,90 | 24,90 | 22,90 | 23,59 | 1.717.300 | | 2009-05-08 | 00:00:00 | 24,30 | 24,40 | 23,30 | 24,34 | 1.463.900 | | 2009-05-11 | 00:00:00 | 23,90 | 24,24 | 23,36 | 24,24 | 819.100 | | 2009-05-12 | 00:00:00 | 24,24 | 24,39 | 23,20 | 23,68 | 894.100 | | 2009-05-13 | 00:00:00 | 23,08 | 23,08 | 22,00 | 22,43 | 1.116.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
