(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 | | 2009-11-04 | 00:00:00 | 33,45 | 34,02 | 33,28 | 33,82 | 844.200 | | 2009-11-05 | 00:00:00 | 33,82 | 34,48 | 33,60 | 34,48 | 742.000 | | 2009-11-06 | 00:00:00 | 34,55 | 34,60 | 32,60 | 33,64 | 860.100 | | 2009-11-09 | 00:00:00 | 34,35 | 34,71 | 33,84 | 34,55 | 966.400 | | 2009-11-10 | 00:00:00 | 34,27 | 34,65 | 34,00 | 34,37 | 1.046.000 | | 2009-11-11 | 00:00:00 | 34,80 | 35,10 | 34,13 | 34,73 | 1.064.800 | | 2009-11-12 | 00:00:00 | 34,50 | 34,50 | 32,97 | 32,97 | 1.296.200 | | 2009-11-13 | 00:00:00 | 33,30 | 33,89 | 32,59 | 33,30 | 1.655.300 | | 2009-11-16 | 00:00:00 | 33,90 | 34,32 | 33,80 | 34,00 | 764.000 | | 2009-11-17 | 00:00:00 | 33,76 | 34,07 | 33,45 | 33,89 | 1.616.000 | | 2009-11-18 | 00:00:00 | 34,10 | 34,46 | 33,26 | 33,27 | 1.213.900 | | 2009-11-19 | 00:00:00 | 32,99 | 33,80 | 32,32 | 33,41 | 1.264.600 | | 2009-11-23 | 00:00:00 | 33,84 | 33,95 | 33,13 | 33,58 | 601.700 | | 2009-11-24 | 00:00:00 | 33,58 | 33,87 | 32,85 | 33,87 | 1.408.900 | | 2009-11-25 | 00:00:00 | 33,80 | 33,89 | 33,41 | 33,81 | 990.400 | | 2009-11-26 | 00:00:00 | 33,27 | 33,80 | 33,00 | 33,55 | 1.480.300 | | 2009-11-27 | 00:00:00 | 33,00 | 33,82 | 32,87 | 33,55 | 923.300 | | 2009-11-30 | 00:00:00 | 33,44 | 33,70 | 33,05 | 33,05 | 1.905.400 | | 2009-12-01 | 00:00:00 | 33,70 | 34,70 | 33,58 | 34,31 | 2.896.600 | | 2009-12-02 | 00:00:00 | 34,60 | 35,28 | 34,12 | 34,80 | 2.209.000 | | 2009-12-03 | 00:00:00 | 35,56 | 35,69 | 35,00 | 35,20 | 1.832.700 | | 2009-12-04 | 00:00:00 | 35,00 | 36,17 | 34,90 | 35,10 | 1.441.700 | | 2009-12-07 | 00:00:00 | 35,32 | 36,30 | 35,12 | 35,66 | 1.150.700 | | 2009-12-08 | 00:00:00 | 35,30 | 35,55 | 34,65 | 34,90 | 609.200 | | 2009-12-09 | 00:00:00 | 35,20 | 35,65 | 34,75 | 35,45 | 937.500 | | 2009-12-10 | 00:00:00 | 35,64 | 36,30 | 35,64 | 36,25 | 1.304.200 | | 2009-12-11 | 00:00:00 | 36,55 | 36,69 | 35,80 | 36,30 | 875.600 | | 2009-12-14 | 00:00:00 | 36,30 | 36,53 | 35,35 | 35,50 | 1.008.000 | | 2009-12-15 | 00:00:00 | 35,25 | 35,90 | 35,16 | 35,72 | 620.300 | | 2009-12-16 | 00:00:00 | 35,90 | 35,90 | 34,37 | 34,60 | 1.060.100 | | 2009-12-17 | 00:00:00 | 34,59 | 34,59 | 33,49 | 33,75 | 1.102.000 | | 2009-12-18 | 00:00:00 | 34,09 | 34,09 | 33,10 | 33,60 | 1.290.100 | | 2009-12-21 | 00:00:00 | 33,80 | 34,35 | 32,89 | 32,89 | 1.506.000 | | 2009-12-22 | 00:00:00 | 33,68 | 34,60 | 33,10 | 34,60 | 1.975.600 | | 2009-12-23 | 00:00:00 | 34,91 | 35,06 | 34,33 | 34,90 | 621.200 | | 2009-12-28 | 00:00:00 | 35,24 | 35,53 | 34,93 | 35,05 | 401.100 | | 2009-12-29 | 00:00:00 | 34,90 | 35,18 | 34,87 | 35,18 | 519.500 | | 2009-12-30 | 00:00:00 | 35,05 | 35,09 | 34,73 | 34,92 | 526.000 | | 2010-01-04 | 00:00:00 | 35,20 | 35,95 | 35,01 | 35,77 | 583.300 | | 2010-01-05 | 00:00:00 | 35,77 | 36,31 | 35,71 | 36,20 | 1.226.000 | | 2010-01-06 | 00:00:00 | 36,00 | 36,56 | 35,91 | 36,56 | 646.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
