(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-13 | 00:00:00 | 23,08 | 23,08 | 22,00 | 22,43 | 1.116.500 | | 2009-05-14 | 00:00:00 | 22,05 | 22,64 | 21,68 | 22,55 | 691.100 | | 2009-05-15 | 00:00:00 | 22,60 | 22,62 | 22,17 | 22,36 | 601.400 | | 2009-05-18 | 00:00:00 | 22,70 | 23,99 | 22,51 | 23,97 | 1.127.700 | | 2009-05-19 | 00:00:00 | 24,15 | 24,95 | 23,74 | 24,24 | 1.696.200 | | 2009-05-20 | 00:00:00 | 24,31 | 24,70 | 23,51 | 23,65 | 1.387.200 | | 2009-05-21 | 00:00:00 | 23,30 | 23,42 | 22,57 | 22,94 | 1.163.100 | | 2009-05-22 | 00:00:00 | 23,48 | 23,50 | 22,97 | 23,37 | 1.300.700 | | 2009-05-25 | 00:00:00 | 23,47 | 23,80 | 23,30 | 23,75 | 406.700 | | 2009-05-26 | 00:00:00 | 23,60 | 24,30 | 22,95 | 24,25 | 1.353.900 | | 2009-05-27 | 00:00:00 | 24,99 | 25,95 | 24,08 | 24,87 | 3.196.500 | | 2009-05-28 | 00:00:00 | 25,20 | 26,25 | 25,02 | 26,15 | 1.693.100 | | 2009-05-29 | 00:00:00 | 26,51 | 27,30 | 25,85 | 26,10 | 3.760.500 | | 2009-06-01 | 00:00:00 | 26,88 | 27,75 | 26,88 | 27,74 | 1.199.400 | | 2009-06-02 | 00:00:00 | 27,68 | 28,90 | 27,08 | 28,71 | 1.829.600 | | 2009-06-03 | 00:00:00 | 28,49 | 28,49 | 26,72 | 27,70 | 1.516.400 | | 2009-06-04 | 00:00:00 | 28,05 | 28,32 | 26,90 | 28,32 | 1.316.200 | | 2009-06-05 | 00:00:00 | 28,99 | 29,29 | 28,00 | 28,50 | 1.788.600 | | 2009-06-08 | 00:00:00 | 27,82 | 27,99 | 27,40 | 27,95 | 845.400 | | 2009-06-09 | 00:00:00 | 27,87 | 28,18 | 26,59 | 27,30 | 1.520.900 | | 2009-06-10 | 00:00:00 | 27,72 | 27,86 | 26,40 | 27,10 | 1.907.900 | | 2009-06-12 | 00:00:00 | 27,10 | 27,45 | 26,69 | 27,02 | 1.135.400 | | 2009-06-15 | 00:00:00 | 26,70 | 26,70 | 25,09 | 25,60 | 1.406.800 | | 2009-06-16 | 00:00:00 | 25,99 | 26,00 | 24,58 | 24,78 | 978.300 | | 2009-06-17 | 00:00:00 | 24,53 | 24,95 | 23,88 | 24,95 | 1.787.300 | | 2009-06-18 | 00:00:00 | 25,10 | 25,50 | 24,75 | 25,13 | 1.234.900 | | 2009-06-19 | 00:00:00 | 25,49 | 25,70 | 24,94 | 24,94 | 956.700 | | 2009-06-22 | 00:00:00 | 24,65 | 24,65 | 23,90 | 24,14 | 831.800 | | 2009-06-23 | 00:00:00 | 24,12 | 25,12 | 23,80 | 25,10 | 1.183.900 | | 2009-06-24 | 00:00:00 | 25,48 | 25,71 | 24,64 | 24,90 | 963.600 | | 2009-06-25 | 00:00:00 | 24,78 | 25,67 | 24,26 | 25,67 | 1.665.600 | | 2009-06-26 | 00:00:00 | 25,58 | 25,90 | 25,30 | 25,60 | 1.185.500 | | 2009-06-29 | 00:00:00 | 25,65 | 26,26 | 25,55 | 26,12 | 729.000 | | 2009-06-30 | 00:00:00 | 26,21 | 26,32 | 25,09 | 25,80 | 986.800 | | 2009-07-01 | 00:00:00 | 25,97 | 26,20 | 25,35 | 25,80 | 1.163.000 | | 2009-07-02 | 00:00:00 | 25,21 | 25,64 | 25,08 | 25,64 | 578.200 | | 2009-07-03 | 00:00:00 | 25,62 | 26,10 | 25,42 | 25,74 | 362.900 | | 2009-07-06 | 00:00:00 | 25,15 | 25,24 | 24,57 | 25,14 | 1.095.100 | | 2009-07-07 | 00:00:00 | 25,25 | 25,28 | 24,18 | 24,18 | 1.223.000 | | 2009-07-08 | 00:00:00 | 24,15 | 24,30 | 23,33 | 24,10 | 1.484.100 | | 2009-07-10 | 00:00:00 | 24,00 | 24,20 | 23,64 | 24,17 | 979.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
