(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 | | 2012-04-02 | 00:00:00 | 22,44 | 23,51 | 22,42 | 23,21 | 1.319.300 | | 2012-04-03 | 00:00:00 | 23,21 | 23,48 | 22,53 | 22,83 | 855.500 | | 2012-04-04 | 00:00:00 | 22,50 | 22,69 | 22,18 | 22,46 | 925.000 | | 2012-04-05 | 00:00:00 | 22,23 | 22,77 | 22,23 | 22,62 | 1.172.800 | | 2012-04-06 | 00:00:00 | 22,62 | 22,62 | 22,62 | 22,62 | 0 | | 2012-04-09 | 00:00:00 | 22,11 | 22,33 | 22,02 | 22,20 | 584.800 | | 2012-04-10 | 00:00:00 | 21,87 | 22,10 | 21,61 | 21,98 | 1.104.900 | | 2012-04-11 | 00:00:00 | 21,98 | 22,36 | 21,70 | 21,95 | 800.300 | | 2012-04-12 | 00:00:00 | 22,15 | 22,75 | 21,75 | 22,75 | 1.240.900 | | 2012-04-13 | 00:00:00 | 22,52 | 22,70 | 21,91 | 22,35 | 717.600 | | 2012-04-16 | 00:00:00 | 22,57 | 22,77 | 22,01 | 22,29 | 791.000 | | 2012-04-17 | 00:00:00 | 22,66 | 23,00 | 22,43 | 22,62 | 1.126.900 | | 2012-04-18 | 00:00:00 | 22,51 | 23,58 | 22,51 | 23,47 | 1.892.800 | | 2012-04-19 | 00:00:00 | 23,24 | 23,76 | 23,20 | 23,28 | 1.145.400 | | 2012-04-20 | 00:00:00 | 23,41 | 23,65 | 23,10 | 23,15 | 1.143.200 | | 2012-04-23 | 00:00:00 | 22,74 | 22,88 | 22,29 | 22,57 | 730.000 | | 2012-04-24 | 00:00:00 | 22,25 | 23,05 | 22,25 | 23,04 | 714.200 | | 2012-04-25 | 00:00:00 | 23,32 | 23,73 | 22,93 | 23,24 | 689.100 | | 2012-04-26 | 00:00:00 | 23,20 | 23,57 | 22,75 | 23,40 | 924.500 | | 2012-04-27 | 00:00:00 | 23,00 | 23,73 | 23,00 | 23,06 | 532.600 | | 2012-04-30 | 00:00:00 | 23,40 | 23,62 | 22,80 | 23,25 | 667.200 | | 2012-05-01 | 00:00:00 | 23,25 | 23,25 | 23,25 | 23,25 | 0 | | 2012-05-02 | 00:00:00 | 23,05 | 23,49 | 22,57 | 23,49 | 1.127.900 | | 2012-05-03 | 00:00:00 | 23,38 | 23,45 | 22,58 | 22,63 | 852.300 | | 2012-05-04 | 00:00:00 | 22,31 | 22,88 | 21,26 | 21,26 | 2.396.100 | | 2012-05-07 | 00:00:00 | 21,10 | 21,66 | 20,76 | 21,63 | 1.479.200 | | 2012-05-08 | 00:00:00 | 21,20 | 21,44 | 20,60 | 20,79 | 1.585.100 | | 2012-05-09 | 00:00:00 | 20,45 | 21,21 | 20,45 | 20,87 | 998.500 | | 2012-05-10 | 00:00:00 | 21,00 | 21,81 | 21,00 | 21,47 | 790.200 | | 2012-05-11 | 00:00:00 | 21,35 | 21,80 | 20,93 | 21,41 | 717.800 | | 2012-05-14 | 00:00:00 | 20,80 | 21,03 | 20,57 | 20,57 | 840.500 | | 2012-05-15 | 00:00:00 | 20,57 | 21,05 | 19,82 | 20,02 | 1.739.400 | | 2012-05-16 | 00:00:00 | 20,38 | 20,85 | 19,94 | 20,20 | 1.125.700 | | 2012-05-17 | 00:00:00 | 20,41 | 20,46 | 19,50 | 19,50 | 1.374.600 | | 2012-05-18 | 00:00:00 | 19,85 | 19,89 | 19,23 | 19,45 | 1.006.200 | | 2012-05-21 | 00:00:00 | 19,58 | 20,99 | 19,57 | 20,83 | 1.636.700 | | 2012-05-22 | 00:00:00 | 20,82 | 21,11 | 20,45 | 20,55 | 1.367.100 | | 2012-05-23 | 00:00:00 | 20,50 | 20,52 | 20,02 | 20,35 | 1.584.500 | | 2012-05-24 | 00:00:00 | 20,35 | 20,51 | 19,82 | 20,01 | 1.508.000 | | 2012-05-25 | 00:00:00 | 20,00 | 20,61 | 19,97 | 20,13 | 911.400 | | 2012-05-28 | 00:00:00 | 20,60 | 20,72 | 20,22 | 20,57 | 381.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
