(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-02-22 | 00:00:00 | 27,30 | 27,90 | 26,75 | 26,75 | 1.331.400 | | 2011-02-23 | 00:00:00 | 26,91 | 27,00 | 26,15 | 26,40 | 1.978.800 | | 2011-02-24 | 00:00:00 | 26,35 | 26,40 | 25,57 | 25,78 | 2.304.400 | | 2011-02-25 | 00:00:00 | 26,20 | 26,20 | 25,18 | 25,65 | 1.263.600 | | 2011-02-28 | 00:00:00 | 25,88 | 25,99 | 25,64 | 25,84 | 1.062.400 | | 2011-03-01 | 00:00:00 | 26,00 | 26,17 | 25,30 | 25,30 | 1.040.200 | | 2011-03-02 | 00:00:00 | 25,48 | 25,77 | 25,21 | 25,47 | 1.184.400 | | 2011-03-03 | 00:00:00 | 25,56 | 26,88 | 25,55 | 26,70 | 2.482.200 | | 2011-03-04 | 00:00:00 | 26,82 | 27,05 | 26,00 | 26,30 | 1.181.800 | | 2011-03-09 | 00:00:00 | 25,90 | 26,59 | 25,74 | 25,81 | 661.400 | | 2011-03-10 | 00:00:00 | 25,59 | 25,77 | 25,25 | 25,39 | 855.400 | | 2011-03-11 | 00:00:00 | 25,30 | 25,40 | 24,64 | 24,89 | 1.952.500 | | 2011-03-14 | 00:00:00 | 24,87 | 25,86 | 24,66 | 25,84 | 2.480.200 | | 2011-03-15 | 00:00:00 | 25,10 | 26,20 | 24,63 | 26,09 | 2.681.300 | | 2011-03-16 | 00:00:00 | 26,19 | 26,49 | 25,01 | 25,37 | 1.259.300 | | 2011-03-17 | 00:00:00 | 25,72 | 25,90 | 24,85 | 25,10 | 2.166.000 | | 2011-03-18 | 00:00:00 | 25,40 | 25,55 | 24,85 | 25,00 | 2.233.000 | | 2011-03-21 | 00:00:00 | 25,22 | 25,30 | 23,92 | 23,95 | 3.578.700 | | 2011-03-22 | 00:00:00 | 23,95 | 24,12 | 23,63 | 23,90 | 2.012.500 | | 2011-03-23 | 00:00:00 | 23,95 | 24,35 | 23,92 | 24,00 | 1.493.400 | | 2011-03-24 | 00:00:00 | 24,17 | 24,25 | 23,80 | 23,89 | 1.062.400 | | 2011-03-25 | 00:00:00 | 23,91 | 24,09 | 23,69 | 23,70 | 1.519.000 | | 2011-03-28 | 00:00:00 | 23,68 | 23,91 | 23,53 | 23,67 | 1.507.100 | | 2011-03-29 | 00:00:00 | 23,79 | 23,97 | 23,55 | 23,91 | 1.064.700 | | 2011-03-30 | 00:00:00 | 24,16 | 24,16 | 23,69 | 23,92 | 954.600 | | 2011-03-31 | 00:00:00 | 23,90 | 24,40 | 23,90 | 24,36 | 1.908.400 | | 2011-04-01 | 00:00:00 | 24,37 | 24,63 | 23,93 | 24,09 | 1.344.700 | | 2011-04-04 | 00:00:00 | 24,17 | 24,29 | 23,90 | 23,99 | 1.135.600 | | 2011-04-05 | 00:00:00 | 23,97 | 24,01 | 23,80 | 23,94 | 1.090.100 | | 2011-04-06 | 00:00:00 | 24,00 | 24,10 | 23,40 | 23,60 | 2.500.700 | | 2011-04-07 | 00:00:00 | 23,64 | 24,03 | 23,35 | 24,03 | 1.275.700 | | 2011-04-08 | 00:00:00 | 24,01 | 24,27 | 23,98 | 24,15 | 1.823.300 | | 2011-04-11 | 00:00:00 | 24,08 | 24,43 | 23,80 | 24,20 | 847.400 | | 2011-04-12 | 00:00:00 | 24,00 | 24,17 | 23,46 | 23,47 | 2.966.300 | | 2011-04-13 | 00:00:00 | 23,47 | 23,48 | 22,85 | 23,10 | 3.151.700 | | 2011-04-14 | 00:00:00 | 23,04 | 23,22 | 22,82 | 22,87 | 1.694.800 | | 2011-04-15 | 00:00:00 | 23,00 | 23,25 | 22,66 | 23,25 | 1.167.500 | | 2011-04-18 | 00:00:00 | 23,00 | 23,00 | 22,43 | 22,63 | 1.140.000 | | 2011-04-19 | 00:00:00 | 22,80 | 23,00 | 22,18 | 22,42 | 1.894.500 | | 2011-04-20 | 00:00:00 | 22,75 | 22,91 | 22,46 | 22,91 | 1.486.700 | | 2011-04-25 | 00:00:00 | 22,73 | 22,87 | 22,60 | 22,72 | 592.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
