(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 | | 2011-08-16 | 00:00:00 | 16,63 | 16,80 | 16,21 | 16,41 | 1.099.200 | | 2011-08-17 | 00:00:00 | 16,41 | 16,70 | 16,08 | 16,69 | 3.033.500 | | 2011-08-18 | 00:00:00 | 16,11 | 16,21 | 15,57 | 16,13 | 1.918.500 | | 2011-08-19 | 00:00:00 | 15,97 | 16,68 | 15,75 | 15,99 | 2.675.000 | | 2011-08-22 | 00:00:00 | 16,47 | 16,47 | 15,90 | 16,00 | 1.598.300 | | 2011-08-23 | 00:00:00 | 16,00 | 16,99 | 15,95 | 16,88 | 1.255.600 | | 2011-08-24 | 00:00:00 | 16,88 | 17,32 | 16,34 | 16,54 | 5.011.500 | | 2011-08-25 | 00:00:00 | 16,55 | 16,69 | 15,81 | 16,10 | 1.954.000 | | 2011-08-26 | 00:00:00 | 16,00 | 16,60 | 15,65 | 16,45 | 1.598.100 | | 2011-08-29 | 00:00:00 | 16,49 | 16,81 | 16,26 | 16,74 | 1.934.100 | | 2011-08-30 | 00:00:00 | 16,59 | 17,07 | 16,51 | 16,85 | 1.064.700 | | 2011-08-31 | 00:00:00 | 17,10 | 17,17 | 16,52 | 17,17 | 2.334.500 | | 2011-09-01 | 00:00:00 | 17,30 | 17,57 | 17,05 | 17,26 | 2.585.500 | | 2011-09-02 | 00:00:00 | 16,85 | 17,00 | 16,52 | 16,78 | 2.290.800 | | 2011-09-05 | 00:00:00 | 16,50 | 16,69 | 16,30 | 16,38 | 784.400 | | 2011-09-06 | 00:00:00 | 16,00 | 16,77 | 15,97 | 16,65 | 3.815.600 | | 2011-09-08 | 00:00:00 | 17,25 | 17,35 | 16,82 | 17,31 | 3.368.200 | | 2011-09-09 | 00:00:00 | 17,20 | 17,58 | 16,81 | 17,04 | 1.962.500 | | 2011-09-12 | 00:00:00 | 16,90 | 17,34 | 16,71 | 17,29 | 1.801.100 | | 2011-09-13 | 00:00:00 | 17,33 | 17,58 | 17,09 | 17,25 | 1.240.200 | | 2011-09-14 | 00:00:00 | 17,75 | 17,90 | 17,22 | 17,77 | 1.798.200 | | 2011-09-15 | 00:00:00 | 17,90 | 18,15 | 17,46 | 17,73 | 1.374.200 | | 2011-09-16 | 00:00:00 | 17,73 | 18,41 | 17,73 | 18,41 | 1.281.000 | | 2011-09-19 | 00:00:00 | 17,91 | 18,81 | 17,72 | 18,81 | 1.291.100 | | 2011-09-20 | 00:00:00 | 18,87 | 18,99 | 17,88 | 18,05 | 1.139.600 | | 2011-09-21 | 00:00:00 | 18,25 | 18,88 | 17,92 | 18,08 | 1.216.300 | | 2011-09-22 | 00:00:00 | 17,31 | 17,81 | 17,30 | 17,48 | 2.171.600 | | 2011-09-23 | 00:00:00 | 17,28 | 17,66 | 17,15 | 17,28 | 1.320.200 | | 2011-09-26 | 00:00:00 | 17,70 | 18,00 | 17,08 | 17,88 | 1.186.500 | | 2011-09-27 | 00:00:00 | 18,06 | 18,26 | 17,62 | 17,65 | 1.086.100 | | 2011-09-28 | 00:00:00 | 17,85 | 18,09 | 17,20 | 17,27 | 1.435.500 | | 2011-09-29 | 00:00:00 | 17,36 | 17,61 | 16,85 | 17,11 | 1.850.600 | | 2011-09-30 | 00:00:00 | 16,98 | 17,18 | 16,44 | 16,76 | 2.596.300 | | 2011-10-03 | 00:00:00 | 16,47 | 16,82 | 16,08 | 16,10 | 2.936.500 | | 2011-10-04 | 00:00:00 | 16,00 | 16,10 | 15,40 | 15,70 | 2.661.800 | | 2011-10-05 | 00:00:00 | 15,70 | 16,13 | 15,38 | 15,80 | 2.018.800 | | 2011-10-06 | 00:00:00 | 16,15 | 16,45 | 15,87 | 16,24 | 891.100 | | 2011-10-07 | 00:00:00 | 16,69 | 16,69 | 15,54 | 15,80 | 1.590.600 | | 2011-10-10 | 00:00:00 | 16,00 | 16,92 | 15,82 | 16,92 | 1.204.600 | | 2011-10-11 | 00:00:00 | 16,62 | 17,39 | 16,51 | 17,10 | 1.584.100 | | 2011-10-13 | 00:00:00 | 17,30 | 17,44 | 16,67 | 17,33 | 1.772.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
