|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-11 | 216,600 | 28.46 | 30.50 | 28.46 | 30.50 | 00:00:00 | 2005-07-12 | 250,700 | 29.71 | 31.15 | 29.70 | 30.99 | 00:00:00 | 2005-07-13 | 320,200 | 31.00 | 32.15 | 31.00 | 31.99 | 00:00:00 | 2005-07-14 | 178,800 | 32.20 | 32.50 | 31.15 | 31.90 | 00:00:00 | 2005-07-15 | 208,300 | 31.20 | 31.20 | 30.22 | 30.55 | 00:00:00 | 2005-07-18 | 138,000 | 30.21 | 31.25 | 29.80 | 31.00 | 00:00:00 | 2005-07-19 | 210,900 | 30.20 | 31.35 | 30.20 | 31.35 | 00:00:00 | 2005-07-20 | 328,600 | 30.60 | 32.50 | 30.60 | 32.29 | 00:00:00 | 2005-07-21 | 206,700 | 32.50 | 33.17 | 32.25 | 32.90 | 00:00:00 | 2005-07-22 | 236,500 | 32.65 | 32.69 | 31.20 | 31.59 | 00:00:00 | 2005-07-25 | 331,300 | 30.90 | 30.90 | 29.63 | 29.70 | 00:00:00 | 2005-07-26 | 393,700 | 29.55 | 30.70 | 29.30 | 30.60 | 00:00:00 | 2005-07-27 | 294,700 | 31.17 | 31.60 | 30.10 | 31.40 | 00:00:00 | 2005-07-28 | 243,800 | 31.50 | 32.30 | 31.50 | 32.00 | 00:00:00 | 2005-07-29 | 200,900 | 32.29 | 32.60 | 31.40 | 32.30 | 00:00:00 | 2005-08-01 | 83,000 | 32.39 | 32.89 | 31.60 | 32.30 | 00:00:00 | 2005-08-02 | 192,700 | 32.50 | 33.48 | 32.10 | 33.19 | 00:00:00 | 2005-08-03 | 311,500 | 33.66 | 35.00 | 33.66 | 34.39 | 00:00:00 | 2005-08-04 | 182,400 | 34.00 | 35.29 | 33.80 | 34.95 | 00:00:00 | 2005-08-05 | 348,800 | 35.30 | 36.40 | 34.72 | 35.99 | 00:00:00 | 2005-08-08 | 311,500 | 36.15 | 37.44 | 36.01 | 37.44 | 00:00:00 | 2005-08-09 | 261,600 | 37.45 | 37.95 | 36.95 | 37.90 | 00:00:00 | 2005-08-10 | 356,700 | 37.99 | 38.50 | 36.21 | 37.50 | 00:00:00 | 2005-08-11 | 291,200 | 36.62 | 38.00 | 35.30 | 36.15 | 00:00:00 | 2005-08-12 | 325,600 | 35.00 | 36.78 | 34.11 | 36.75 | 00:00:00 | 2005-08-15 | 256,200 | 36.51 | 38.40 | 36.51 | 38.25 | 00:00:00 | 2005-08-16 | 328,700 | 37.45 | 37.95 | 36.55 | 36.99 | 00:00:00 | 2005-08-17 | 386,800 | 37.00 | 37.90 | 36.90 | 37.90 | 00:00:00 | 2005-08-18 | 171,700 | 37.35 | 37.60 | 36.75 | 37.20 | 00:00:00 | 2005-08-19 | 449,500 | 36.80 | 37.47 | 34.50 | 35.70 | 00:00:00 | 2005-08-22 | 217,100 | 36.42 | 37.30 | 36.42 | 37.30 | 00:00:00 | 2005-08-23 | 204,900 | 37.00 | 37.00 | 35.85 | 36.10 | 00:00:00 | 2005-08-24 | 541,500 | 35.86 | 36.10 | 35.10 | 35.30 | 00:00:00 | 2005-08-25 | 311,800 | 35.50 | 36.49 | 34.60 | 36.10 | 00:00:00 | 2005-08-26 | 357,800 | 36.10 | 36.20 | 35.00 | 35.31 | 00:00:00 | 2005-08-29 | 200,400 | 35.31 | 35.36 | 34.76 | 34.76 | 00:00:00 | 2005-08-30 | 126,000 | 35.23 | 35.68 | 35.00 | 35.38 | 00:00:00 | 2005-08-31 | 262,800 | 36.15 | 36.50 | 35.60 | 36.10 | 00:00:00 | 2005-09-01 | 178,500 | 36.25 | 36.36 | 35.60 | 36.09 | 00:00:00 | 2005-09-02 | 222,700 | 36.04 | 37.75 | 36.04 | 37.75 | 00:00:00 | 2005-09-05 | 191,800 | 37.80 | 38.80 | 37.80 | 38.50 | 00:00:00 | 2005-09-06 | 186,700 | 38.50 | 39.40 | 38.20 | 39.40 | 00:00:00 | 2005-09-07 | 0 | 39.40 | 39.40 | 39.40 | 39.40 | 00:00:00 | 2005-09-08 | 248,200 | 39.19 | 39.20 | 38.46 | 39.00 | 00:00:00 | 2005-09-09 | 208,500 | 38.90 | 39.95 | 38.71 | 39.73 | 00:00:00 | 2005-09-12 | 246,700 | 39.75 | 39.75 | 38.96 | 39.26 | 00:00:00 | 2005-09-13 | 162,600 | 39.49 | 39.59 | 38.86 | 39.07 | 00:00:00 | 2005-09-14 | 148,500 | 39.07 | 39.64 | 38.62 | 39.50 | 00:00:00 | 2005-09-15 | 341,000 | 39.63 | 40.48 | 39.50 | 40.06 | 00:00:00 | 2005-09-16 | 383,600 | 40.00 | 41.45 | 40.00 | 41.06 | 00:00:00 | 2005-09-19 | 234,200 | 40.80 | 41.60 | 40.58 | 41.60 | 00:00:00 | 2005-09-20 | 336,200 | 41.43 | 42.40 | 40.80 | 40.80 | 00:00:00 | 2005-09-21 | 351,100 | 40.90 | 42.89 | 40.10 | 42.73 | 00:00:00 | 2005-09-22 | 235,800 | 42.74 | 42.74 | 41.33 | 42.39 | 00:00:00 | 2005-09-23 | 239,200 | 42.79 | 43.09 | 42.15 | 42.70 | 00:00:00 | 2005-09-26 | 405,600 | 43.00 | 43.00 | 40.78 | 41.52 | 00:00:00 | 2005-09-27 | 184,600 | 41.78 | 41.95 | 40.01 | 40.89 | 00:00:00 | 2005-09-28 | 212,300 | 41.79 | 41.79 | 40.90 | 41.57 | 00:00:00 | 2005-09-29 | 404,000 | 41.78 | 41.90 | 40.20 | 41.68 | 00:00:00 | 2005-09-30 | 350,000 | 41.74 | 42.68 | 41.00 | 42.60 | 00:00:00 | 2005-10-03 | 252,800 | 42.45 | 42.98 | 42.30 | 42.98 | 00:00:00 | 2005-10-04 | 238,400 | 42.66 | 42.95 | 41.00 | 41.88 | 00:00:00 | 2005-10-05 | 267,000 | 41.48 | 41.48 | 39.55 | 39.80 | 00:00:00 | 2005-10-06 | 346,700 | 39.80 | 39.94 | 37.21 | 38.90 | 00:00:00 | 2005-10-07 | 408,900 | 38.80 | 40.50 | 38.80 | 40.50 | 00:00:00 | 2005-10-10 | 172,500 | 40.50 | 40.70 | 39.70 | 40.10 | 00:00:00 | 2005-10-11 | 458,100 | 40.61 | 40.84 | 40.00 | 40.75 | 00:00:00 | 2005-10-12 | 0 | 40.75 | 40.75 | 40.75 | 40.75 | 00:00:00 | 2005-10-13 | 286,600 | 40.20 | 40.20 | 38.30 | 39.80 | 00:00:00 | 2005-10-14 | 211,600 | 39.70 | 40.59 | 38.03 | 38.95 | 00:00:00 | 2005-10-17 | 170,500 | 39.20 | 39.63 | 38.33 | 38.90 | 00:00:00 | 2005-10-18 | 261,300 | 39.48 | 39.48 | 36.60 | 36.71 | 00:00:00 | 2005-10-19 | 619,600 | 36.71 | 37.18 | 35.61 | 36.50 | 00:00:00 | 2005-10-20 | 364,000 | 37.50 | 38.00 | 35.17 | 35.90 | 00:00:00 | 2005-10-21 | 257,000 | 36.10 | 37.69 | 35.30 | 37.18 | 00:00:00 | 2005-10-24 | 175,100 | 37.50 | 37.98 | 36.90 | 37.98 | 00:00:00 | 2005-10-25 | 354,000 | 37.49 | 39.10 | 37.49 | 38.00 | 00:00:00 | 2005-10-26 | 261,600 | 37.61 | 38.73 | 37.45 | 38.18 | 00:00:00 | 2005-10-27 | 159,200 | 37.90 | 37.90 | 37.04 | 37.57 | 00:00:00 | 2005-10-28 | 344,800 | 38.00 | 38.89 | 37.60 | 38.30 | 00:00:00 | 2005-10-31 | 392,400 | 38.86 | 40.39 | 38.30 | 40.30 | 00:00:00 | 2005-11-01 | 424,800 | 40.00 | 42.00 | 40.00 | 41.50 | 00:00:00 | 2005-11-02 | 0 | 41.50 | 41.50 | 41.50 | 41.50 | 00:00:00 | 2005-11-03 | 255,900 | 42.00 | 42.80 | 41.50 | 41.80 | 00:00:00 | 2005-11-04 | 214,500 | 41.50 | 42.10 | 41.01 | 41.10 | 00:00:00 | 2005-11-07 | 286,900 | 41.40 | 42.39 | 41.00 | 41.70 | 00:00:00 | 2005-11-08 | 174,600 | 41.46 | 41.55 | 40.72 | 41.03 | 00:00:00 | 2005-11-09 | 213,100 | 41.55 | 41.94 | 40.15 | 40.99 | 00:00:00 | 2005-11-10 | 245,700 | 40.61 | 41.96 | 39.77 | 41.90 | 00:00:00 | 2005-11-11 | 98,900 | 41.35 | 42.29 | 41.19 | 41.30 | 00:00:00 | 2005-11-14 | 75,700 | 41.10 | 41.10 | 40.20 | 40.55 | 00:00:00 | 2005-11-15 | 0 | 40.55 | 40.55 | 40.55 | 40.55 | 00:00:00 | 2005-11-16 | 80,900 | 41.00 | 41.00 | 40.40 | 40.50 | 00:00:00 | 2005-11-17 | 201,900 | 41.00 | 42.69 | 41.00 | 42.69 | 00:00:00 | 2005-11-18 | 190,700 | 42.10 | 43.15 | 42.06 | 42.65 | 00:00:00 | 2005-11-21 | 118,000 | 42.00 | 42.05 | 41.02 | 41.90 | 00:00:00 | 2005-11-22 | 278,800 | 41.49 | 42.00 | 40.50 | 41.95 | 00:00:00 | 2005-11-23 | 234,500 | 42.00 | 42.61 | 41.99 | 42.53 | 00:00:00 | 2005-11-24 | 138,100 | 41.99 | 42.98 | 41.99 | 42.89 | 00:00:00 | 2005-11-25 | 67,800 | 42.50 | 42.90 | 42.10 | 42.88 | 00:00:00 | 2005-11-28 | 153,900 | 42.85 | 43.79 | 41.40 | 41.65 | 00:00:00 | 2005-11-29 | 137,800 | 41.80 | 42.15 | 41.35 | 41.80 | 00:00:00 | 2005-11-30 | 151,900 | 41.60 | 42.77 | 41.10 | 42.40 | 00:00:00 | 2005-12-01 | 329,700 | 42.49 | 43.15 | 42.24 | 43.15 | 00:00:00 | 2005-12-02 | 294,000 | 43.15 | 43.40 | 42.50 | 43.15 | 00:00:00 | 2005-12-05 | 155,600 | 43.30 | 43.31 | 42.65 | 43.30 | 00:00:00 | 2005-12-06 | 402,800 | 45.97 | 45.97 | 43.30 | 45.97 | 00:00:00 | 2005-12-07 | 335,200 | 45.87 | 46.24 | 44.88 | 45.87 | 00:00:00 | 2005-12-08 | 183,100 | 46.27 | 47.09 | 45.25 | 46.27 | 00:00:00 | 2005-12-09 | 204,700 | 46.99 | 47.05 | 45.71 | 46.99 | 00:00:00 | 2005-12-12 | 212,800 | 46.68 | 47.19 | 46.45 | 46.68 | 00:00:00 | 2005-12-13 | 355,100 | 46.85 | 46.99 | 46.50 | 46.85 | 00:00:00 | 2005-12-14 | 583,700 | 48.09 | 48.20 | 46.67 | 48.09 | 00:00:00 | 2005-12-15 | 155,300 | 46.90 | 48.12 | 46.60 | 46.90 | 00:00:00 | 2005-12-16 | 179,900 | 47.80 | 47.99 | 46.70 | 47.80 | 00:00:00 | 2005-12-19 | 165,200 | 46.80 | 47.80 | 46.10 | 46.80 | 00:00:00 | 2005-12-20 | 88,700 | 46.84 | 47.30 | 46.50 | 46.84 | 00:00:00 | 2005-12-21 | 262,100 | 47.95 | 48.13 | 47.10 | 47.95 | 00:00:00 | 2005-12-22 | 262,400 | 48.48 | 48.50 | 47.90 | 48.48 | 00:00:00 | 2005-12-23 | 116,900 | 48.50 | 49.55 | 48.47 | 48.50 | 00:00:00 | 2005-12-26 | 44,300 | 48.00 | 48.60 | 47.99 | 48.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|