|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 72,200 | 58.48 | 60.98 | 58.00 | 60.35 | 00:00:00 | | 2005-01-25 | 0 | 60.35 | 60.35 | 60.35 | 60.35 | 00:00:00 | | 2005-01-26 | 109,100 | 60.81 | 62.89 | 60.61 | 60.80 | 00:00:00 | | 2005-01-27 | 61,800 | 60.70 | 61.00 | 59.51 | 60.23 | 00:00:00 | | 2005-01-28 | 73,900 | 59.90 | 62.50 | 59.90 | 62.40 | 00:00:00 | | 2005-01-31 | 153,600 | 62.80 | 64.25 | 62.80 | 63.86 | 00:00:00 | | 2005-02-01 | 323,100 | 62.90 | 63.00 | 60.61 | 60.67 | 00:00:00 | | 2005-02-02 | 364,100 | 61.01 | 61.80 | 60.50 | 61.01 | 00:00:00 | | 2005-02-03 | 169,900 | 61.46 | 62.00 | 61.00 | 61.50 | 00:00:00 | | 2005-02-04 | 115,700 | 62.00 | 62.99 | 61.85 | 62.52 | 00:00:00 | | 2005-02-07 | 0 | 62.52 | 62.52 | 62.52 | 62.52 | 00:00:00 | | 2005-02-08 | 0 | 62.52 | 62.52 | 62.52 | 62.52 | 00:00:00 | | 2005-02-09 | 316,500 | 63.00 | 63.00 | 61.55 | 62.50 | 00:00:00 | | 2005-02-10 | 167,200 | 62.50 | 63.99 | 61.86 | 63.81 | 00:00:00 | | 2005-02-11 | 332,100 | 63.99 | 64.50 | 63.01 | 63.70 | 00:00:00 | | 2005-02-14 | 156,900 | 61.84 | 62.00 | 60.51 | 60.51 | 00:00:00 | | 2005-02-15 | 160,900 | 59.98 | 60.27 | 59.58 | 59.83 | 00:00:00 | | 2005-02-16 | 189,400 | 59.90 | 60.30 | 58.01 | 58.15 | 00:00:00 | | 2005-02-17 | 210,800 | 59.92 | 60.61 | 59.00 | 60.48 | 00:00:00 | | 2005-02-18 | 355,100 | 61.38 | 62.90 | 60.80 | 62.30 | 00:00:00 | | 2005-02-21 | 182,400 | 62.50 | 63.70 | 61.90 | 61.90 | 00:00:00 | | 2005-02-22 | 125,600 | 61.60 | 63.48 | 60.60 | 62.30 | 00:00:00 | | 2005-02-23 | 156,600 | 62.53 | 63.60 | 62.53 | 63.60 | 00:00:00 | | 2005-02-24 | 282,100 | 64.20 | 65.50 | 63.80 | 65.00 | 00:00:00 | | 2005-02-25 | 397,400 | 65.00 | 66.10 | 64.40 | 64.51 | 00:00:00 | | 2005-02-28 | 262,800 | 65.00 | 66.70 | 64.71 | 66.05 | 00:00:00 | | 2005-03-01 | 169,500 | 65.51 | 66.00 | 64.10 | 64.17 | 00:00:00 | | 2005-03-02 | 150,800 | 64.70 | 64.70 | 62.60 | 64.19 | 00:00:00 | | 2005-03-03 | 155,000 | 65.00 | 66.00 | 64.89 | 65.65 | 00:00:00 | | 2005-03-04 | 307,900 | 65.08 | 68.00 | 65.07 | 68.00 | 00:00:00 | | 2005-03-07 | 215,400 | 68.12 | 69.99 | 68.12 | 69.90 | 00:00:00 | | 2005-03-08 | 339,100 | 69.68 | 70.70 | 67.80 | 70.50 | 00:00:00 | | 2005-03-09 | 198,100 | 69.50 | 71.83 | 68.90 | 71.15 | 00:00:00 | | 2005-03-10 | 146,200 | 70.98 | 71.30 | 68.50 | 70.08 | 00:00:00 | | 2005-03-11 | 176,800 | 71.00 | 71.10 | 68.70 | 69.89 | 00:00:00 | | 2005-03-14 | 82,200 | 69.49 | 69.89 | 67.75 | 69.20 | 00:00:00 | | 2005-03-15 | 98,500 | 69.20 | 70.99 | 68.70 | 69.80 | 00:00:00 | | 2005-03-16 | 181,600 | 69.50 | 69.89 | 67.25 | 68.89 | 00:00:00 | | 2005-03-17 | 179,400 | 67.58 | 67.99 | 66.13 | 67.10 | 00:00:00 | | 2005-03-18 | 148,700 | 67.45 | 68.49 | 65.21 | 65.85 | 00:00:00 | | 2005-03-21 | 54,500 | 65.89 | 65.94 | 64.85 | 65.89 | 00:00:00 | | 2005-03-22 | 80,500 | 65.80 | 66.90 | 64.01 | 64.70 | 00:00:00 | | 2005-03-23 | 112,000 | 64.69 | 64.69 | 62.00 | 62.65 | 00:00:00 | | 2005-03-24 | 112,200 | 64.69 | 64.69 | 63.37 | 64.50 | 00:00:00 | | 2005-03-25 | 0 | 64.50 | 64.50 | 64.50 | 64.50 | 00:00:00 | | 2005-03-28 | 113,500 | 64.50 | 64.50 | 61.50 | 62.10 | 00:00:00 | | 2005-03-29 | 153,000 | 63.00 | 63.49 | 58.30 | 59.20 | 00:00:00 | | 2005-03-30 | 291,600 | 60.00 | 60.00 | 57.50 | 58.40 | 00:00:00 | | 2005-03-31 | 509,300 | 60.50 | 61.00 | 58.61 | 60.49 | 00:00:00 | | 2005-04-01 | 214,300 | 62.00 | 62.50 | 60.80 | 61.24 | 00:00:00 | | 2005-04-04 | 276,600 | 61.51 | 61.51 | 60.00 | 60.55 | 00:00:00 | | 2005-04-05 | 274,000 | 61.50 | 61.90 | 59.90 | 60.00 | 00:00:00 | | 2005-04-06 | 336,100 | 61.00 | 61.00 | 59.00 | 59.06 | 00:00:00 | | 2005-04-07 | 169,600 | 59.97 | 60.50 | 59.10 | 60.50 | 00:00:00 | | 2005-04-08 | 115,300 | 60.45 | 61.45 | 59.70 | 59.85 | 00:00:00 | | 2005-04-11 | 215,700 | 60.50 | 60.50 | 57.31 | 57.31 | 00:00:00 | | 2005-04-12 | 286,200 | 38.39 | 38.60 | 36.30 | 36.91 | 00:00:00 | | 2005-04-13 | 297,200 | 37.37 | 37.60 | 36.30 | 36.30 | 00:00:00 | | 2005-04-14 | 221,100 | 36.50 | 36.50 | 34.50 | 34.96 | 00:00:00 | | 2005-04-15 | 224,900 | 35.00 | 36.00 | 33.70 | 34.25 | 00:00:00 | | 2005-04-18 | 143,000 | 34.50 | 35.10 | 33.70 | 34.91 | 00:00:00 | | 2005-04-19 | 188,400 | 35.94 | 36.80 | 35.50 | 35.70 | 00:00:00 | | 2005-04-20 | 156,400 | 36.20 | 37.00 | 34.90 | 35.00 | 00:00:00 | | 2005-04-21 | 0 | 35.00 | 35.00 | 35.00 | 35.00 | 00:00:00 | | 2005-04-22 | 119,200 | 35.99 | 35.99 | 33.10 | 34.40 | 00:00:00 | | 2005-04-25 | 167,700 | 34.20 | 35.00 | 34.20 | 34.45 | 00:00:00 | | 2005-04-26 | 132,400 | 34.45 | 35.99 | 34.45 | 35.40 | 00:00:00 | | 2005-04-27 | 91,600 | 35.50 | 36.09 | 34.42 | 35.05 | 00:00:00 | | 2005-04-28 | 206,900 | 35.03 | 35.49 | 33.40 | 33.40 | 00:00:00 | | 2005-04-29 | 581,000 | 34.51 | 34.80 | 33.00 | 33.25 | 00:00:00 | | 2005-05-02 | 303,800 | 33.99 | 34.09 | 33.30 | 34.06 | 00:00:00 | | 2005-05-03 | 143,400 | 34.22 | 35.20 | 34.00 | 34.65 | 00:00:00 | | 2005-05-04 | 216,000 | 35.54 | 36.44 | 34.70 | 36.00 | 00:00:00 | | 2005-05-05 | 152,100 | 36.40 | 36.83 | 34.87 | 35.75 | 00:00:00 | | 2005-05-06 | 165,100 | 36.00 | 36.60 | 35.12 | 35.85 | 00:00:00 | | 2005-05-09 | 119,700 | 36.60 | 36.60 | 35.35 | 35.50 | 00:00:00 | | 2005-05-10 | 156,100 | 35.52 | 35.80 | 34.12 | 34.42 | 00:00:00 | | 2005-05-11 | 144,400 | 34.70 | 34.82 | 33.80 | 33.97 | 00:00:00 | | 2005-05-12 | 133,400 | 35.00 | 35.00 | 32.50 | 32.52 | 00:00:00 | | 2005-05-13 | 175,200 | 32.70 | 32.80 | 31.15 | 31.70 | 00:00:00 | | 2005-05-16 | 266,700 | 31.00 | 31.45 | 30.00 | 31.00 | 00:00:00 | | 2005-05-17 | 205,800 | 30.80 | 31.80 | 30.65 | 31.17 | 00:00:00 | | 2005-05-18 | 317,700 | 32.00 | 32.00 | 30.90 | 31.50 | 00:00:00 | | 2005-05-19 | 295,600 | 30.90 | 31.60 | 30.27 | 30.45 | 00:00:00 | | 2005-05-20 | 237,000 | 30.78 | 30.78 | 29.46 | 29.71 | 00:00:00 | | 2005-05-23 | 101,000 | 30.00 | 30.29 | 29.42 | 29.42 | 00:00:00 | | 2005-05-24 | 232,000 | 29.24 | 30.90 | 28.80 | 30.50 | 00:00:00 | | 2005-05-25 | 260,100 | 30.98 | 30.98 | 30.01 | 30.41 | 00:00:00 | | 2005-05-26 | 0 | 30.41 | 30.41 | 30.41 | 30.41 | 00:00:00 | | 2005-05-27 | 169,900 | 30.55 | 33.00 | 30.55 | 33.00 | 00:00:00 | | 2005-05-30 | 140,000 | 32.89 | 34.10 | 32.60 | 33.36 | 00:00:00 | | 2005-05-31 | 286,700 | 33.49 | 34.55 | 33.40 | 33.40 | 00:00:00 | | 2005-06-01 | 448,900 | 33.61 | 34.65 | 33.56 | 33.90 | 00:00:00 | | 2005-06-02 | 360,100 | 34.59 | 36.20 | 34.03 | 35.20 | 00:00:00 | | 2005-06-03 | 116,100 | 35.50 | 35.60 | 34.24 | 34.80 | 00:00:00 | | 2005-06-06 | 336,100 | 34.39 | 34.39 | 32.10 | 32.70 | 00:00:00 | | 2005-06-07 | 328,900 | 32.50 | 32.50 | 31.35 | 31.77 | 00:00:00 | | 2005-06-08 | 300,500 | 32.20 | 32.50 | 30.11 | 30.11 | 00:00:00 | | 2005-06-09 | 375,200 | 30.30 | 30.50 | 29.05 | 29.15 | 00:00:00 | | 2005-06-10 | 177,800 | 29.88 | 30.68 | 29.59 | 30.49 | 00:00:00 | | 2005-06-13 | 218,700 | 30.68 | 31.40 | 30.50 | 30.99 | 00:00:00 | | 2005-06-14 | 362,300 | 31.35 | 33.00 | 29.50 | 33.00 | 00:00:00 | | 2005-06-15 | 286,700 | 32.50 | 32.50 | 30.85 | 32.20 | 00:00:00 | | 2005-06-16 | 334,100 | 32.63 | 33.10 | 32.50 | 32.76 | 00:00:00 | | 2005-06-17 | 401,600 | 33.09 | 33.50 | 32.60 | 32.70 | 00:00:00 | | 2005-06-20 | 155,100 | 32.50 | 33.00 | 31.99 | 32.40 | 00:00:00 | | 2005-06-21 | 190,600 | 32.26 | 32.39 | 31.53 | 31.81 | 00:00:00 | | 2005-06-22 | 121,600 | 31.80 | 32.44 | 31.02 | 31.65 | 00:00:00 | | 2005-06-23 | 178,200 | 31.52 | 31.85 | 30.09 | 30.09 | 00:00:00 | | 2005-06-24 | 104,300 | 30.30 | 31.40 | 30.20 | 30.40 | 00:00:00 | | 2005-06-27 | 129,700 | 30.36 | 30.70 | 29.58 | 29.97 | 00:00:00 | | 2005-06-28 | 430,300 | 30.50 | 30.61 | 30.30 | 30.40 | 00:00:00 | | 2005-06-29 | 160,000 | 30.50 | 30.80 | 29.95 | 30.20 | 00:00:00 | | 2005-06-30 | 136,600 | 30.30 | 30.85 | 30.20 | 30.21 | 00:00:00 | | 2005-07-01 | 58,200 | 30.30 | 30.66 | 30.13 | 30.55 | 00:00:00 | | 2005-07-04 | 92,200 | 30.60 | 30.60 | 29.65 | 30.00 | 00:00:00 | | 2005-07-05 | 186,600 | 29.95 | 30.00 | 29.01 | 29.06 | 00:00:00 | | 2005-07-06 | 327,500 | 29.10 | 29.10 | 28.00 | 28.68 | 00:00:00 | | 2005-07-07 | 791,100 | 28.20 | 28.59 | 27.57 | 27.59 | 00:00:00 | | 2005-07-08 | 234,800 | 27.80 | 28.18 | 27.50 | 28.10 | 00:00:00 | | 2005-07-11 | 216,600 | 28.46 | 30.50 | 28.46 | 30.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
