|
 GERDAU MET -PN - [Ticker: GOAU4.SA] |     | | Last Trade | 7.68 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.36 (+1.05%) | Open | 7.54 | | High | 7.69 | Low | 7.51 | | Volume | 11,842,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 5.01 x 0 - 5.02 x 0 | | Former Close | 7.32 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GOAU4.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 0 | 70.50 | 70.50 | 70.50 | 70.50 | 00:00:00 | | 2004-02-24 | 0 | 70.50 | 70.50 | 70.50 | 70.50 | 00:00:00 | | 2004-02-25 | 58,500 | 71.00 | 71.70 | 69.30 | 70.40 | 00:00:00 | | 2004-02-26 | 39,100 | 67.23 | 70.39 | 67.23 | 70.00 | 00:00:00 | | 2004-02-27 | 85,700 | 70.00 | 71.50 | 69.90 | 71.50 | 00:00:00 | | 2004-03-01 | 225,800 | 71.99 | 74.80 | 71.99 | 74.80 | 00:00:00 | | 2004-03-02 | 71,600 | 73.99 | 76.44 | 72.02 | 76.44 | 00:00:00 | | 2004-03-03 | 57,200 | 76.44 | 76.60 | 75.15 | 76.15 | 00:00:00 | | 2004-03-04 | 77,300 | 75.50 | 77.60 | 75.50 | 77.50 | 00:00:00 | | 2004-03-05 | 39,600 | 77.00 | 78.40 | 75.00 | 77.61 | 00:00:00 | | 2004-03-08 | 36,400 | 77.90 | 78.10 | 76.90 | 77.50 | 00:00:00 | | 2004-03-09 | 95,100 | 76.99 | 77.40 | 75.60 | 77.40 | 00:00:00 | | 2004-03-10 | 67,600 | 77.50 | 77.50 | 73.05 | 73.50 | 00:00:00 | | 2004-03-11 | 88,400 | 73.51 | 74.29 | 71.00 | 71.50 | 00:00:00 | | 2004-03-12 | 70,100 | 73.17 | 75.99 | 72.55 | 75.99 | 00:00:00 | | 2004-03-15 | 14,900 | 74.46 | 75.50 | 74.46 | 75.44 | 00:00:00 | | 2004-03-16 | 11,100 | 75.10 | 76.50 | 75.10 | 76.50 | 00:00:00 | | 2004-03-17 | 56,200 | 76.50 | 77.56 | 76.03 | 77.50 | 00:00:00 | | 2004-03-18 | 56,900 | 77.10 | 78.50 | 76.81 | 78.50 | 00:00:00 | | 2004-03-19 | 125,000 | 78.50 | 80.89 | 78.00 | 80.20 | 00:00:00 | | 2004-03-22 | 101,100 | 80.00 | 80.00 | 77.02 | 78.00 | 00:00:00 | | 2004-03-23 | 98,300 | 78.10 | 79.00 | 75.55 | 76.00 | 00:00:00 | | 2004-03-24 | 77,400 | 76.00 | 76.50 | 73.51 | 74.00 | 00:00:00 | | 2004-03-25 | 53,000 | 74.00 | 75.59 | 73.10 | 74.30 | 00:00:00 | | 2004-03-26 | 36,600 | 74.33 | 77.00 | 74.33 | 77.00 | 00:00:00 | | 2004-03-29 | 36,200 | 77.50 | 78.50 | 76.66 | 78.50 | 00:00:00 | | 2004-03-30 | 56,800 | 78.01 | 80.80 | 77.60 | 80.80 | 00:00:00 | | 2004-03-31 | 81,300 | 80.48 | 81.50 | 78.51 | 81.50 | 00:00:00 | | 2004-04-01 | 56,600 | 81.50 | 84.00 | 80.38 | 83.30 | 00:00:00 | | 2004-04-02 | 48,800 | 83.30 | 84.10 | 82.01 | 84.10 | 00:00:00 | | 2004-04-05 | 70,100 | 82.12 | 84.75 | 81.51 | 83.65 | 00:00:00 | | 2004-04-06 | 32,700 | 82.11 | 83.01 | 82.11 | 83.00 | 00:00:00 | | 2004-04-07 | 42,000 | 82.12 | 82.12 | 80.41 | 81.50 | 00:00:00 | | 2004-04-08 | 52,900 | 80.56 | 82.00 | 79.12 | 80.80 | 00:00:00 | | 2004-04-09 | 0 | 80.80 | 80.80 | 80.80 | 80.80 | 00:00:00 | | 2004-04-12 | 38,800 | 80.06 | 82.00 | 80.06 | 82.00 | 00:00:00 | | 2004-04-13 | 77,200 | 83.39 | 83.39 | 80.80 | 81.70 | 00:00:00 | | 2004-04-14 | 77,500 | 81.71 | 81.71 | 79.55 | 80.11 | 00:00:00 | | 2004-04-15 | 75,100 | 80.06 | 80.39 | 76.03 | 78.52 | 00:00:00 | | 2004-04-16 | 60,300 | 78.52 | 81.20 | 77.52 | 80.80 | 00:00:00 | | 2004-04-19 | 36,100 | 80.01 | 81.20 | 80.01 | 80.80 | 00:00:00 | | 2004-04-20 | 99,900 | 79.45 | 80.50 | 77.00 | 78.50 | 00:00:00 | | 2004-04-21 | 0 | 78.50 | 78.50 | 78.50 | 78.50 | 00:00:00 | | 2004-04-22 | 117,800 | 78.50 | 78.99 | 75.04 | 76.50 | 00:00:00 | | 2004-04-23 | 0 | 76.50 | 76.50 | 76.50 | 76.50 | 00:00:00 | | 2004-04-26 | 72,500 | 78.50 | 78.71 | 76.21 | 77.64 | 00:00:00 | | 2004-04-27 | 103,100 | 77.97 | 79.59 | 75.12 | 76.29 | 00:00:00 | | 2004-04-28 | 83,600 | 77.50 | 78.40 | 75.01 | 75.60 | 00:00:00 | | 2004-04-29 | 318,600 | 75.50 | 76.99 | 72.53 | 74.00 | 00:00:00 | | 2004-04-30 | 79,300 | 75.00 | 76.00 | 73.06 | 74.50 | 00:00:00 | | 2004-05-03 | 59,000 | 37.23 | 38.50 | 36.00 | 38.50 | 00:00:00 | | 2004-05-04 | 157,500 | 38.50 | 39.00 | 37.40 | 39.00 | 00:00:00 | | 2004-05-05 | 63,100 | 39.10 | 39.94 | 37.47 | 39.00 | 00:00:00 | | 2004-05-06 | 136,500 | 38.98 | 38.98 | 36.16 | 36.80 | 00:00:00 | | 2004-05-07 | 117,100 | 36.18 | 36.19 | 34.50 | 35.79 | 00:00:00 | | 2004-05-10 | 198,600 | 34.98 | 34.98 | 32.51 | 33.10 | 00:00:00 | | 2004-05-11 | 240,200 | 33.80 | 35.50 | 33.60 | 35.19 | 00:00:00 | | 2004-05-12 | 169,400 | 35.46 | 36.29 | 33.57 | 35.99 | 00:00:00 | | 2004-05-13 | 172,900 | 34.71 | 36.89 | 34.01 | 36.00 | 00:00:00 | | 2004-05-14 | 109,600 | 36.50 | 37.00 | 35.60 | 35.99 | 00:00:00 | | 2004-05-17 | 437,600 | 35.01 | 35.01 | 34.01 | 34.20 | 00:00:00 | | 2004-05-18 | 272,200 | 35.75 | 36.00 | 34.01 | 35.80 | 00:00:00 | | 2004-05-19 | 106,100 | 36.50 | 37.45 | 36.03 | 37.00 | 00:00:00 | | 2004-05-20 | 118,300 | 36.03 | 36.99 | 35.90 | 36.99 | 00:00:00 | | 2004-05-21 | 144,200 | 36.91 | 37.19 | 35.40 | 36.50 | 00:00:00 | | 2004-05-24 | 125,400 | 36.60 | 37.00 | 35.80 | 37.00 | 00:00:00 | | 2004-05-25 | 74,600 | 36.94 | 37.50 | 36.00 | 37.50 | 00:00:00 | | 2004-05-26 | 68,300 | 37.00 | 38.49 | 36.80 | 37.80 | 00:00:00 | | 2004-05-27 | 312,800 | 37.99 | 39.50 | 37.99 | 39.50 | 00:00:00 | | 2004-05-28 | 139,900 | 39.95 | 40.50 | 39.00 | 39.80 | 00:00:00 | | 2004-05-31 | 60,000 | 39.25 | 40.00 | 39.00 | 39.85 | 00:00:00 | | 2004-06-01 | 106,500 | 39.79 | 40.59 | 39.50 | 40.24 | 00:00:00 | | 2004-06-02 | 230,000 | 40.80 | 41.00 | 40.00 | 40.80 | 00:00:00 | | 2004-06-03 | 59,700 | 40.70 | 40.70 | 39.11 | 39.20 | 00:00:00 | | 2004-06-04 | 143,500 | 39.46 | 39.81 | 37.50 | 39.78 | 00:00:00 | | 2004-06-07 | 105,600 | 39.81 | 40.60 | 39.80 | 40.45 | 00:00:00 | | 2004-06-08 | 97,800 | 40.00 | 40.50 | 39.85 | 40.00 | 00:00:00 | | 2004-06-09 | 31,900 | 39.85 | 40.48 | 39.50 | 39.90 | 00:00:00 | | 2004-06-10 | 0 | 39.90 | 39.90 | 39.90 | 39.90 | 00:00:00 | | 2004-06-11 | 23,600 | 39.90 | 40.01 | 39.52 | 39.94 | 00:00:00 | | 2004-06-14 | 89,600 | 39.40 | 39.80 | 38.70 | 38.99 | 00:00:00 | | 2004-06-15 | 390,300 | 39.50 | 39.50 | 38.60 | 39.00 | 00:00:00 | | 2004-06-16 | 601,500 | 39.00 | 40.75 | 38.71 | 40.40 | 00:00:00 | | 2004-06-17 | 469,500 | 40.20 | 40.95 | 40.00 | 40.70 | 00:00:00 | | 2004-06-18 | 470,800 | 40.33 | 42.35 | 40.33 | 42.00 | 00:00:00 | | 2004-06-21 | 210,300 | 42.53 | 43.11 | 42.53 | 42.90 | 00:00:00 | | 2004-06-22 | 264,400 | 42.66 | 42.90 | 42.10 | 42.20 | 00:00:00 | | 2004-06-23 | 262,100 | 42.25 | 43.80 | 42.25 | 43.80 | 00:00:00 | | 2004-06-24 | 229,100 | 43.80 | 44.95 | 42.65 | 43.28 | 00:00:00 | | 2004-06-25 | 222,700 | 43.20 | 43.50 | 43.00 | 43.30 | 00:00:00 | | 2004-06-28 | 166,600 | 43.50 | 44.28 | 42.20 | 42.69 | 00:00:00 | | 2004-06-29 | 301,700 | 43.50 | 43.50 | 42.10 | 43.48 | 00:00:00 | | 2004-06-30 | 232,900 | 43.50 | 44.20 | 43.00 | 44.20 | 00:00:00 | | 2004-07-01 | 104,400 | 43.39 | 44.10 | 42.81 | 44.10 | 00:00:00 | | 2004-07-02 | 94,400 | 44.10 | 44.26 | 44.00 | 44.26 | 00:00:00 | | 2004-07-05 | 124,400 | 44.20 | 44.60 | 43.80 | 44.60 | 00:00:00 | | 2004-07-06 | 141,300 | 44.57 | 44.57 | 43.35 | 43.40 | 00:00:00 | | 2004-07-07 | 89,100 | 43.60 | 43.74 | 43.06 | 43.69 | 00:00:00 | | 2004-07-08 | 92,500 | 43.50 | 43.89 | 43.11 | 43.89 | 00:00:00 | | 2004-07-09 | 0 | 43.89 | 43.89 | 43.89 | 43.89 | 00:00:00 | | 2004-07-12 | 206,700 | 43.51 | 46.50 | 43.51 | 46.50 | 00:00:00 | | 2004-07-13 | 234,000 | 46.50 | 47.01 | 46.29 | 47.01 | 00:00:00 | | 2004-07-14 | 219,600 | 47.00 | 48.40 | 46.40 | 47.40 | 00:00:00 | | 2004-07-15 | 52,400 | 47.81 | 48.29 | 46.90 | 47.35 | 00:00:00 | | 2004-07-16 | 52,800 | 47.60 | 47.95 | 47.01 | 47.79 | 00:00:00 | | 2004-07-19 | 67,000 | 47.95 | 47.95 | 47.17 | 47.90 | 00:00:00 | | 2004-07-20 | 179,300 | 47.85 | 48.49 | 47.49 | 48.49 | 00:00:00 | | 2004-07-21 | 105,800 | 48.55 | 49.40 | 47.70 | 48.10 | 00:00:00 | | 2004-07-22 | 153,100 | 48.01 | 48.30 | 47.10 | 47.60 | 00:00:00 | | 2004-07-23 | 99,600 | 47.60 | 49.20 | 47.35 | 48.99 | 00:00:00 | | 2004-07-26 | 40,000 | 50.00 | 50.00 | 47.80 | 49.40 | 00:00:00 | | 2004-07-27 | 126,000 | 49.40 | 50.00 | 49.01 | 50.00 | 00:00:00 | | 2004-07-28 | 87,800 | 50.10 | 50.49 | 49.17 | 50.10 | 00:00:00 | | 2004-07-29 | 155,700 | 50.36 | 51.50 | 50.25 | 51.50 | 00:00:00 | | 2004-07-30 | 77,400 | 51.49 | 52.70 | 50.80 | 52.35 | 00:00:00 | | 2004-08-02 | 82,800 | 52.20 | 53.30 | 51.49 | 53.30 | 00:00:00 | | 2004-08-03 | 264,000 | 53.50 | 55.50 | 53.50 | 55.50 | 00:00:00 | | 2004-08-04 | 191,100 | 55.40 | 58.39 | 55.30 | 57.00 | 00:00:00 | | 2004-08-05 | 182,600 | 57.05 | 57.05 | 55.20 | 55.80 | 00:00:00 | | 2004-08-06 | 198,900 | 55.85 | 57.40 | 54.01 | 57.40 | 00:00:00 | | 2004-08-09 | 71,300 | 57.40 | 58.00 | 55.73 | 56.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
