(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-10 | 00:00:00 | 24,00 | 24,20 | 23,64 | 24,17 | 979.300 | | 2009-07-13 | 00:00:00 | 24,20 | 24,28 | 23,00 | 23,60 | 1.536.600 | | 2009-07-14 | 00:00:00 | 23,55 | 23,84 | 22,92 | 23,09 | 1.399.900 | | 2009-07-15 | 00:00:00 | 23,85 | 25,17 | 23,63 | 25,00 | 1.514.700 | | 2009-07-16 | 00:00:00 | 24,98 | 26,17 | 24,61 | 25,95 | 824.400 | | 2009-07-17 | 00:00:00 | 26,00 | 26,06 | 25,50 | 25,75 | 898.500 | | 2009-07-20 | 00:00:00 | 26,20 | 27,06 | 25,95 | 26,85 | 916.700 | | 2009-07-21 | 00:00:00 | 27,02 | 27,25 | 25,91 | 26,65 | 1.434.300 | | 2009-07-22 | 00:00:00 | 26,07 | 27,25 | 25,78 | 26,85 | 826.500 | | 2009-07-23 | 00:00:00 | 27,00 | 27,79 | 26,61 | 27,45 | 1.762.900 | | 2009-07-24 | 00:00:00 | 27,23 | 27,68 | 26,91 | 27,35 | 598.800 | | 2009-07-27 | 00:00:00 | 27,58 | 27,58 | 26,50 | 27,11 | 718.200 | | 2009-07-28 | 00:00:00 | 26,75 | 27,05 | 26,35 | 27,05 | 757.500 | | 2009-07-29 | 00:00:00 | 26,54 | 26,54 | 25,95 | 26,22 | 974.000 | | 2009-07-30 | 00:00:00 | 26,43 | 27,20 | 26,43 | 26,74 | 650.600 | | 2009-07-31 | 00:00:00 | 26,66 | 27,36 | 26,22 | 27,20 | 871.900 | | 2009-08-03 | 00:00:00 | 27,40 | 28,09 | 27,40 | 28,02 | 606.700 | | 2009-08-04 | 00:00:00 | 27,79 | 28,59 | 27,71 | 28,21 | 847.700 | | 2009-08-05 | 00:00:00 | 28,21 | 28,47 | 27,46 | 28,41 | 961.000 | | 2009-08-06 | 00:00:00 | 28,30 | 28,30 | 27,25 | 27,53 | 882.900 | | 2009-08-07 | 00:00:00 | 27,81 | 27,99 | 27,28 | 27,53 | 769.100 | | 2009-08-10 | 00:00:00 | 27,22 | 27,48 | 26,94 | 27,39 | 620.500 | | 2009-08-11 | 00:00:00 | 27,30 | 27,44 | 26,53 | 26,80 | 644.800 | | 2009-08-12 | 00:00:00 | 26,79 | 27,93 | 26,64 | 27,90 | 1.037.300 | | 2009-08-13 | 00:00:00 | 28,00 | 28,60 | 27,85 | 28,60 | 1.022.100 | | 2009-08-14 | 00:00:00 | 28,60 | 29,37 | 27,94 | 28,56 | 1.288.900 | | 2009-08-17 | 00:00:00 | 27,73 | 27,83 | 27,21 | 27,50 | 817.700 | | 2009-08-18 | 00:00:00 | 27,50 | 27,69 | 27,13 | 27,19 | 979.100 | | 2009-08-19 | 00:00:00 | 26,88 | 27,43 | 26,60 | 27,29 | 694.200 | | 2009-08-20 | 00:00:00 | 27,35 | 28,05 | 26,81 | 27,85 | 719.200 | | 2009-08-21 | 00:00:00 | 28,13 | 28,49 | 27,94 | 28,19 | 490.800 | | 2009-08-24 | 00:00:00 | 28,39 | 28,97 | 28,29 | 28,43 | 807.900 | | 2009-08-25 | 00:00:00 | 28,57 | 28,75 | 27,65 | 27,77 | 549.400 | | 2009-08-26 | 00:00:00 | 27,77 | 28,06 | 27,42 | 27,75 | 839.600 | | 2009-08-27 | 00:00:00 | 27,65 | 28,42 | 27,11 | 28,40 | 873.100 | | 2009-08-28 | 00:00:00 | 28,40 | 28,74 | 27,81 | 28,33 | 808.700 | | 2009-08-31 | 00:00:00 | 28,10 | 28,10 | 27,35 | 27,62 | 1.376.100 | | 2009-09-01 | 00:00:00 | 27,54 | 28,02 | 26,84 | 27,05 | 670.400 | | 2009-09-02 | 00:00:00 | 26,91 | 27,16 | 26,49 | 26,49 | 1.123.900 | | 2009-09-03 | 00:00:00 | 26,80 | 27,05 | 26,66 | 26,94 | 605.600 | | 2009-09-04 | 00:00:00 | 27,23 | 27,70 | 27,06 | 27,70 | 902.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
