|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 71,300 | 57.40 | 58.00 | 55.73 | 56.10 | 00:00:00 | | 2004-08-10 | 212,300 | 56.30 | 58.05 | 56.10 | 58.05 | 00:00:00 | | 2004-08-11 | 190,200 | 57.51 | 61.43 | 57.05 | 60.40 | 00:00:00 | | 2004-08-12 | 197,600 | 60.50 | 62.00 | 60.00 | 61.32 | 00:00:00 | | 2004-08-13 | 167,500 | 61.51 | 62.24 | 60.89 | 61.50 | 00:00:00 | | 2004-08-16 | 94,200 | 61.00 | 61.93 | 60.22 | 61.20 | 00:00:00 | | 2004-08-17 | 142,800 | 62.00 | 62.99 | 60.40 | 60.80 | 00:00:00 | | 2004-08-18 | 65,400 | 60.80 | 61.75 | 60.15 | 61.75 | 00:00:00 | | 2004-08-19 | 100,400 | 62.00 | 62.40 | 60.75 | 60.80 | 00:00:00 | | 2004-08-20 | 186,300 | 61.00 | 61.21 | 59.70 | 60.79 | 00:00:00 | | 2004-08-23 | 100,000 | 60.70 | 60.80 | 59.40 | 59.97 | 00:00:00 | | 2004-08-24 | 91,600 | 60.30 | 60.69 | 59.80 | 60.40 | 00:00:00 | | 2004-08-25 | 171,400 | 60.66 | 60.79 | 58.51 | 59.70 | 00:00:00 | | 2004-08-26 | 67,300 | 58.80 | 60.49 | 58.80 | 59.60 | 00:00:00 | | 2004-08-27 | 85,000 | 59.50 | 60.48 | 59.05 | 59.30 | 00:00:00 | | 2004-08-30 | 163,300 | 59.31 | 59.40 | 58.00 | 59.30 | 00:00:00 | | 2004-08-31 | 77,200 | 59.72 | 60.50 | 59.72 | 60.50 | 00:00:00 | | 2004-09-01 | 102,500 | 60.11 | 60.50 | 60.00 | 60.21 | 00:00:00 | | 2004-09-02 | 131,900 | 59.44 | 60.84 | 59.44 | 60.40 | 00:00:00 | | 2004-09-03 | 55,900 | 60.40 | 60.41 | 59.60 | 59.90 | 00:00:00 | | 2004-09-06 | 15,600 | 60.00 | 60.30 | 59.90 | 60.01 | 00:00:00 | | 2004-09-07 | 0 | 60.01 | 60.01 | 60.01 | 60.01 | 00:00:00 | | 2004-09-08 | 176,400 | 60.30 | 60.50 | 59.31 | 59.51 | 00:00:00 | | 2004-09-09 | 159,500 | 59.80 | 59.80 | 57.01 | 57.75 | 00:00:00 | | 2004-09-10 | 207,200 | 57.75 | 58.01 | 56.74 | 58.00 | 00:00:00 | | 2004-09-13 | 87,800 | 58.01 | 59.50 | 58.00 | 58.00 | 00:00:00 | | 2004-09-14 | 98,400 | 58.02 | 59.30 | 57.35 | 58.95 | 00:00:00 | | 2004-09-15 | 132,800 | 58.11 | 59.20 | 58.10 | 58.50 | 00:00:00 | | 2004-09-16 | 118,100 | 58.65 | 59.50 | 58.45 | 59.34 | 00:00:00 | | 2004-09-17 | 122,300 | 59.50 | 61.50 | 59.50 | 60.80 | 00:00:00 | | 2004-09-20 | 88,600 | 61.40 | 61.69 | 60.50 | 61.00 | 00:00:00 | | 2004-09-21 | 112,300 | 61.20 | 61.30 | 60.16 | 60.89 | 00:00:00 | | 2004-09-22 | 118,900 | 61.01 | 61.06 | 59.10 | 59.30 | 00:00:00 | | 2004-09-23 | 173,200 | 59.80 | 59.80 | 57.60 | 59.00 | 00:00:00 | | 2004-09-24 | 105,500 | 58.01 | 59.79 | 57.31 | 57.45 | 00:00:00 | | 2004-09-27 | 106,500 | 58.00 | 58.00 | 55.70 | 56.70 | 00:00:00 | | 2004-09-28 | 121,900 | 56.70 | 59.45 | 55.40 | 59.40 | 00:00:00 | | 2004-09-29 | 113,200 | 59.30 | 60.45 | 58.25 | 58.70 | 00:00:00 | | 2004-09-30 | 350,700 | 59.20 | 59.60 | 58.00 | 59.00 | 00:00:00 | | 2004-10-01 | 158,300 | 59.00 | 59.80 | 58.70 | 59.04 | 00:00:00 | | 2004-10-04 | 109,700 | 59.30 | 61.65 | 59.25 | 61.65 | 00:00:00 | | 2004-10-05 | 208,000 | 61.80 | 62.19 | 60.50 | 61.99 | 00:00:00 | | 2004-10-06 | 109,400 | 61.99 | 62.01 | 60.71 | 61.00 | 00:00:00 | | 2004-10-07 | 63,000 | 61.00 | 61.10 | 60.17 | 60.40 | 00:00:00 | | 2004-10-08 | 99,800 | 60.33 | 61.00 | 59.41 | 60.01 | 00:00:00 | | 2004-10-11 | 28,700 | 60.01 | 60.97 | 59.01 | 60.01 | 00:00:00 | | 2004-10-12 | 0 | 60.01 | 60.01 | 60.01 | 60.01 | 00:00:00 | | 2004-10-13 | 156,100 | 59.50 | 59.50 | 57.60 | 59.00 | 00:00:00 | | 2004-10-14 | 97,800 | 58.90 | 58.90 | 56.50 | 57.00 | 00:00:00 | | 2004-10-15 | 74,700 | 58.00 | 58.50 | 57.11 | 57.20 | 00:00:00 | | 2004-10-18 | 105,300 | 57.50 | 57.71 | 56.50 | 56.50 | 00:00:00 | | 2004-10-19 | 206,100 | 56.80 | 56.80 | 53.29 | 53.75 | 00:00:00 | | 2004-10-20 | 168,600 | 53.31 | 54.10 | 52.20 | 53.00 | 00:00:00 | | 2004-10-21 | 201,000 | 53.00 | 53.75 | 52.21 | 52.69 | 00:00:00 | | 2004-10-22 | 167,000 | 53.66 | 54.39 | 52.05 | 52.80 | 00:00:00 | | 2004-10-25 | 165,600 | 52.80 | 52.80 | 52.00 | 52.26 | 00:00:00 | | 2004-10-26 | 160,100 | 52.90 | 53.89 | 52.32 | 53.83 | 00:00:00 | | 2004-10-27 | 146,800 | 53.90 | 55.90 | 53.83 | 55.75 | 00:00:00 | | 2004-10-28 | 163,200 | 54.90 | 54.90 | 53.81 | 54.06 | 00:00:00 | | 2004-10-29 | 148,600 | 54.50 | 55.48 | 54.21 | 55.40 | 00:00:00 | | 2004-11-01 | 31,400 | 55.20 | 56.65 | 54.76 | 56.62 | 00:00:00 | | 2004-11-02 | 0 | 56.62 | 56.62 | 56.62 | 56.62 | 00:00:00 | | 2004-11-03 | 211,200 | 57.50 | 58.77 | 57.50 | 57.93 | 00:00:00 | | 2004-11-04 | 125,200 | 57.52 | 58.25 | 56.90 | 57.30 | 00:00:00 | | 2004-11-05 | 120,700 | 57.68 | 57.70 | 56.65 | 56.65 | 00:00:00 | | 2004-11-08 | 106,100 | 56.65 | 56.75 | 55.12 | 55.50 | 00:00:00 | | 2004-11-09 | 113,200 | 55.81 | 56.30 | 54.60 | 56.15 | 00:00:00 | | 2004-11-10 | 144,300 | 56.84 | 57.70 | 56.35 | 57.45 | 00:00:00 | | 2004-11-11 | 74,200 | 57.01 | 57.40 | 56.60 | 56.72 | 00:00:00 | | 2004-11-12 | 97,700 | 57.00 | 58.10 | 56.51 | 58.10 | 00:00:00 | | 2004-11-15 | 0 | 58.10 | 58.10 | 58.10 | 58.10 | 00:00:00 | | 2004-11-16 | 48,700 | 57.80 | 58.29 | 57.21 | 57.70 | 00:00:00 | | 2004-11-17 | 85,400 | 57.71 | 59.75 | 57.60 | 59.22 | 00:00:00 | | 2004-11-18 | 140,200 | 58.80 | 59.75 | 57.50 | 57.80 | 00:00:00 | | 2004-11-19 | 121,200 | 58.10 | 58.10 | 56.66 | 57.35 | 00:00:00 | | 2004-11-22 | 118,500 | 57.35 | 57.95 | 56.00 | 57.80 | 00:00:00 | | 2004-11-23 | 268,600 | 57.40 | 57.99 | 56.00 | 56.61 | 00:00:00 | | 2004-11-24 | 498,600 | 56.90 | 59.89 | 56.90 | 59.10 | 00:00:00 | | 2004-11-25 | 112,300 | 59.89 | 61.00 | 59.89 | 60.79 | 00:00:00 | | 2004-11-26 | 164,700 | 60.75 | 61.30 | 60.00 | 60.75 | 00:00:00 | | 2004-11-29 | 87,700 | 60.82 | 61.70 | 60.80 | 61.69 | 00:00:00 | | 2004-11-30 | 200,000 | 61.70 | 64.01 | 61.70 | 64.01 | 00:00:00 | | 2004-12-01 | 193,700 | 64.01 | 65.90 | 63.70 | 63.98 | 00:00:00 | | 2004-12-02 | 134,200 | 64.05 | 65.00 | 62.51 | 63.10 | 00:00:00 | | 2004-12-03 | 203,300 | 63.70 | 64.40 | 62.20 | 63.81 | 00:00:00 | | 2004-12-06 | 131,000 | 63.61 | 64.39 | 63.00 | 63.38 | 00:00:00 | | 2004-12-07 | 170,700 | 63.20 | 63.20 | 61.00 | 61.40 | 00:00:00 | | 2004-12-08 | 127,700 | 61.51 | 61.99 | 60.40 | 61.30 | 00:00:00 | | 2004-12-09 | 139,600 | 61.00 | 62.10 | 59.50 | 59.50 | 00:00:00 | | 2004-12-10 | 92,600 | 61.00 | 61.20 | 59.50 | 61.20 | 00:00:00 | | 2004-12-13 | 112,700 | 61.50 | 64.15 | 61.45 | 64.00 | 00:00:00 | | 2004-12-14 | 140,300 | 64.16 | 64.79 | 64.00 | 64.44 | 00:00:00 | | 2004-12-15 | 274,600 | 64.40 | 64.40 | 63.10 | 63.20 | 00:00:00 | | 2004-12-16 | 86,700 | 62.99 | 63.89 | 62.99 | 63.50 | 00:00:00 | | 2004-12-17 | 103,600 | 63.50 | 63.90 | 62.80 | 62.90 | 00:00:00 | | 2004-12-20 | 107,300 | 63.80 | 63.90 | 62.20 | 62.40 | 00:00:00 | | 2004-12-21 | 187,900 | 62.69 | 62.80 | 62.30 | 62.71 | 00:00:00 | | 2004-12-22 | 88,700 | 63.00 | 63.30 | 61.50 | 62.50 | 00:00:00 | | 2004-12-23 | 80,300 | 62.70 | 63.41 | 61.85 | 63.35 | 00:00:00 | | 2004-12-24 | 0 | 63.35 | 63.35 | 63.35 | 63.35 | 00:00:00 | | 2004-12-27 | 126,500 | 63.41 | 64.50 | 63.41 | 64.00 | 00:00:00 | | 2004-12-28 | 156,100 | 64.15 | 65.73 | 64.15 | 65.58 | 00:00:00 | | 2004-12-29 | 93,900 | 65.62 | 66.49 | 65.62 | 66.44 | 00:00:00 | | 2004-12-30 | 112,200 | 66.48 | 67.40 | 66.47 | 67.40 | 00:00:00 | | 2004-12-31 | 0 | 67.40 | 67.40 | 67.40 | 67.40 | 00:00:00 | | 2005-01-03 | 124,200 | 67.50 | 68.20 | 65.30 | 66.00 | 00:00:00 | | 2005-01-04 | 133,300 | 66.50 | 66.50 | 64.51 | 65.10 | 00:00:00 | | 2005-01-05 | 178,000 | 64.51 | 65.10 | 64.00 | 64.00 | 00:00:00 | | 2005-01-06 | 137,200 | 64.10 | 64.40 | 61.75 | 62.23 | 00:00:00 | | 2005-01-07 | 56,500 | 62.99 | 63.20 | 62.51 | 62.51 | 00:00:00 | | 2005-01-10 | 75,700 | 62.71 | 63.00 | 61.50 | 61.50 | 00:00:00 | | 2005-01-11 | 51,300 | 62.43 | 62.43 | 60.21 | 60.82 | 00:00:00 | | 2005-01-12 | 108,100 | 61.02 | 61.99 | 58.60 | 61.99 | 00:00:00 | | 2005-01-13 | 107,400 | 62.01 | 63.50 | 61.60 | 63.40 | 00:00:00 | | 2005-01-14 | 49,900 | 63.20 | 64.00 | 63.10 | 63.50 | 00:00:00 | | 2005-01-17 | 97,900 | 63.99 | 64.00 | 61.40 | 61.40 | 00:00:00 | | 2005-01-18 | 170,800 | 61.50 | 61.50 | 59.30 | 60.00 | 00:00:00 | | 2005-01-19 | 77,900 | 61.19 | 61.19 | 59.51 | 59.60 | 00:00:00 | | 2005-01-20 | 176,600 | 59.30 | 59.40 | 56.80 | 57.00 | 00:00:00 | | 2005-01-21 | 101,900 | 57.36 | 58.00 | 57.10 | 57.36 | 00:00:00 | | 2005-01-24 | 72,200 | 58.48 | 60.98 | 58.00 | 60.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
