(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 | | 2010-12-23 | 00:00:00 | 27,23 | 27,65 | 27,23 | 27,30 | 291.300 | | 2010-12-27 | 00:00:00 | 27,03 | 27,14 | 26,75 | 26,80 | 389.900 | | 2010-12-28 | 00:00:00 | 26,84 | 26,92 | 26,04 | 26,27 | 657.100 | | 2010-12-29 | 00:00:00 | 26,38 | 26,90 | 26,18 | 26,64 | 400.800 | | 2010-12-30 | 00:00:00 | 26,64 | 26,86 | 26,47 | 26,80 | 1.484.400 | | 2011-01-03 | 00:00:00 | 27,34 | 27,61 | 27,00 | 27,45 | 969.900 | | 2011-01-04 | 00:00:00 | 27,61 | 28,20 | 27,45 | 28,20 | 1.510.500 | | 2011-01-05 | 00:00:00 | 28,04 | 28,70 | 27,83 | 28,57 | 1.577.000 | | 2011-01-06 | 00:00:00 | 28,49 | 28,87 | 28,20 | 28,51 | 1.544.200 | | 2011-01-07 | 00:00:00 | 28,31 | 28,86 | 28,22 | 28,59 | 788.900 | | 2011-01-10 | 00:00:00 | 28,24 | 28,53 | 28,02 | 28,25 | 775.900 | | 2011-01-11 | 00:00:00 | 28,45 | 28,65 | 28,10 | 28,37 | 1.524.500 | | 2011-01-12 | 00:00:00 | 28,65 | 29,39 | 28,51 | 29,39 | 970.800 | | 2011-01-13 | 00:00:00 | 29,32 | 29,43 | 28,92 | 29,32 | 251.700 | | 2011-01-14 | 00:00:00 | 28,82 | 28,94 | 28,55 | 28,90 | 608.300 | | 2011-01-17 | 00:00:00 | 28,68 | 28,68 | 28,29 | 28,40 | 672.700 | | 2011-01-18 | 00:00:00 | 28,80 | 28,91 | 28,38 | 28,38 | 788.400 | | 2011-01-19 | 00:00:00 | 28,50 | 28,60 | 27,45 | 27,59 | 924.700 | | 2011-01-20 | 00:00:00 | 27,39 | 27,52 | 26,71 | 27,12 | 859.000 | | 2011-01-21 | 00:00:00 | 27,30 | 27,55 | 26,83 | 26,90 | 800.700 | | 2011-01-24 | 00:00:00 | 27,03 | 27,30 | 26,53 | 26,75 | 944.700 | | 2011-01-26 | 00:00:00 | 26,85 | 26,88 | 26,00 | 26,10 | 1.018.600 | | 2011-01-27 | 00:00:00 | 26,25 | 26,43 | 25,83 | 25,85 | 779.100 | | 2011-01-28 | 00:00:00 | 26,03 | 26,07 | 24,87 | 25,00 | 974.500 | | 2011-01-31 | 00:00:00 | 25,20 | 25,63 | 24,97 | 25,49 | 895.100 | | 2011-02-01 | 00:00:00 | 25,77 | 26,68 | 25,64 | 26,53 | 1.072.400 | | 2011-02-02 | 00:00:00 | 26,70 | 27,29 | 26,01 | 26,46 | 1.710.000 | | 2011-02-03 | 00:00:00 | 26,53 | 27,35 | 26,10 | 27,35 | 1.289.900 | | 2011-02-04 | 00:00:00 | 27,17 | 27,61 | 26,48 | 26,71 | 1.529.500 | | 2011-02-07 | 00:00:00 | 26,89 | 27,12 | 26,51 | 26,90 | 997.500 | | 2011-02-08 | 00:00:00 | 26,64 | 27,61 | 26,42 | 27,13 | 1.324.000 | | 2011-02-09 | 00:00:00 | 26,98 | 27,41 | 26,01 | 26,11 | 1.326.700 | | 2011-02-10 | 00:00:00 | 26,17 | 26,94 | 26,02 | 26,76 | 1.633.400 | | 2011-02-11 | 00:00:00 | 26,74 | 27,25 | 26,50 | 27,25 | 1.067.400 | | 2011-02-14 | 00:00:00 | 27,03 | 27,50 | 26,82 | 27,35 | 932.100 | | 2011-02-15 | 00:00:00 | 27,36 | 27,53 | 27,05 | 27,10 | 888.200 | | 2011-02-16 | 00:00:00 | 27,20 | 27,70 | 26,95 | 27,49 | 1.510.200 | | 2011-02-17 | 00:00:00 | 27,65 | 28,00 | 27,12 | 28,00 | 1.376.800 | | 2011-02-18 | 00:00:00 | 27,77 | 28,44 | 27,71 | 28,44 | 1.075.700 | | 2011-02-21 | 00:00:00 | 28,30 | 28,31 | 27,45 | 27,45 | 655.500 | | 2011-02-22 | 00:00:00 | 27,30 | 27,90 | 26,75 | 26,75 | 1.331.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
