|
 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 | | 2006-06-12 | 528,900 | 37.70 | 37.80 | 36.00 | 36.00 | 00:00:00 | | 2006-06-13 | 461,200 | 36.00 | 36.49 | 34.81 | 35.85 | 00:00:00 | | 2006-06-14 | 758,200 | 35.07 | 36.75 | 34.20 | 34.80 | 00:00:00 | | 2006-06-16 | 220,600 | 35.60 | 36.65 | 35.41 | 35.90 | 00:00:00 | | 2006-06-19 | 374,700 | 36.65 | 37.20 | 35.00 | 35.90 | 00:00:00 | | 2006-06-20 | 411,000 | 36.20 | 36.20 | 35.00 | 35.30 | 00:00:00 | | 2006-06-21 | 301,800 | 35.20 | 36.50 | 34.20 | 36.50 | 00:00:00 | | 2006-06-22 | 172,100 | 36.20 | 36.40 | 35.80 | 36.00 | 00:00:00 | | 2006-06-23 | 272,000 | 35.89 | 37.80 | 35.15 | 37.66 | 00:00:00 | | 2006-06-26 | 135,700 | 38.73 | 38.00 | 36.80 | 36.91 | 00:00:00 | | 2006-06-27 | 121,900 | 37.00 | 37.60 | 36.91 | 37.05 | 00:00:00 | | 2006-06-28 | 229,700 | 37.10 | 38.00 | 37.10 | 37.45 | 00:00:00 | | 2006-06-29 | 337,700 | 37.99 | 39.57 | 37.83 | 39.50 | 00:00:00 | | 2006-06-30 | 440,600 | 40.00 | 40.48 | 38.50 | 40.00 | 00:00:00 | | 2006-07-03 | 192,700 | 39.51 | 40.96 | 39.51 | 40.96 | 00:00:00 | | 2006-07-04 | 74,400 | 40.61 | 41.50 | 40.50 | 41.20 | 00:00:00 | | 2006-07-05 | 262,100 | 40.50 | 40.50 | 39.58 | 39.71 | 00:00:00 | | 2006-07-06 | 552,400 | 40.00 | 40.12 | 38.74 | 39.20 | 00:00:00 | | 2006-07-07 | 502,300 | 38.69 | 39.79 | 38.40 | 39.00 | 00:00:00 | | 2006-07-10 | 220,800 | 39.49 | 39.55 | 38.36 | 39.00 | 00:00:00 | | 2006-07-11 | 384,800 | 38.99 | 40.00 | 37.70 | 40.00 | 00:00:00 | | 2006-07-12 | 520,000 | 39.99 | 40.28 | 39.49 | 39.74 | 00:00:00 | | 2006-07-13 | 185,500 | 38.72 | 39.29 | 38.15 | 38.28 | 00:00:00 | | 2006-07-14 | 289,000 | 37.90 | 38.60 | 37.31 | 37.90 | 00:00:00 | | 2006-07-17 | 273,600 | 37.21 | 38.00 | 37.08 | 37.98 | 00:00:00 | | 2006-07-18 | 161,900 | 38.00 | 38.39 | 37.36 | 37.50 | 00:00:00 | | 2006-07-19 | 416,000 | 38.50 | 39.80 | 37.52 | 39.70 | 00:00:00 | | 2006-07-20 | 342,100 | 39.51 | 40.00 | 38.20 | 38.75 | 00:00:00 | | 2006-07-21 | 322,300 | 39.19 | 39.19 | 37.55 | 37.80 | 00:00:00 | | 2006-07-24 | 155,800 | 37.65 | 38.80 | 37.61 | 38.20 | 00:00:00 | | 2006-07-25 | 321,300 | 38.89 | 39.00 | 38.00 | 38.80 | 00:00:00 | | 2006-07-26 | 395,300 | 38.67 | 39.05 | 38.31 | 38.36 | 00:00:00 | | 2006-07-27 | 277,500 | 38.90 | 39.59 | 38.90 | 39.47 | 00:00:00 | | 2006-07-28 | 373,600 | 39.70 | 41.10 | 39.60 | 40.90 | 00:00:00 | | 2006-07-31 | 281,100 | 40.90 | 41.38 | 40.01 | 40.50 | 00:00:00 | | 2006-08-01 | 234,500 | 40.47 | 40.47 | 39.90 | 40.39 | 00:00:00 | | 2006-08-02 | 497,700 | 40.51 | 41.60 | 40.51 | 41.56 | 00:00:00 | | 2006-08-03 | 250,600 | 41.00 | 42.00 | 40.50 | 41.69 | 00:00:00 | | 2006-08-04 | 275,700 | 42.04 | 42.49 | 41.30 | 41.60 | 00:00:00 | | 2006-08-07 | 155,400 | 41.30 | 42.39 | 41.10 | 41.97 | 00:00:00 | | 2006-08-08 | 232,100 | 42.14 | 42.64 | 41.47 | 42.25 | 00:00:00 | | 2006-08-09 | 294,700 | 42.58 | 42.58 | 40.82 | 41.10 | 00:00:00 | | 2006-08-10 | 528,300 | 40.60 | 41.08 | 40.20 | 40.99 | 00:00:00 | | 2006-08-11 | 235,500 | 40.99 | 41.45 | 40.00 | 40.09 | 00:00:00 | | 2006-08-14 | 445,800 | 40.51 | 40.69 | 39.40 | 40.20 | 00:00:00 | | 2006-08-15 | 637,300 | 40.24 | 40.79 | 39.50 | 40.00 | 00:00:00 | | 2006-08-16 | 746,900 | 40.30 | 40.90 | 39.73 | 40.90 | 00:00:00 | | 2006-08-17 | 242,400 | 40.90 | 41.60 | 40.25 | 40.70 | 00:00:00 | | 2006-08-18 | 336,300 | 40.89 | 40.89 | 39.81 | 40.20 | 00:00:00 | | 2006-08-21 | 186,000 | 40.00 | 40.00 | 39.28 | 39.60 | 00:00:00 | | 2006-08-22 | 264,600 | 40.44 | 40.44 | 38.37 | 38.70 | 00:00:00 | | 2006-08-23 | 495,100 | 38.60 | 39.00 | 37.46 | 37.46 | 00:00:00 | | 2006-08-24 | 289,300 | 37.99 | 37.99 | 36.73 | 37.58 | 00:00:00 | | 2006-08-25 | 216,700 | 37.84 | 38.60 | 37.52 | 38.40 | 00:00:00 | | 2006-08-28 | 279,600 | 38.20 | 38.59 | 37.79 | 38.40 | 00:00:00 | | 2006-08-29 | 259,300 | 38.70 | 38.74 | 37.91 | 38.40 | 00:00:00 | | 2006-08-30 | 303,500 | 38.40 | 38.68 | 38.01 | 38.30 | 00:00:00 | | 2006-08-31 | 244,400 | 38.40 | 38.70 | 38.00 | 38.00 | 00:00:00 | | 2006-09-01 | 200,400 | 38.31 | 40.00 | 38.20 | 40.00 | 00:00:00 | | 2006-09-04 | 211,500 | 40.20 | 40.40 | 39.81 | 40.10 | 00:00:00 | | 2006-09-05 | 241,800 | 39.89 | 40.10 | 39.11 | 40.00 | 00:00:00 | | 2006-09-06 | 371,900 | 39.79 | 40.00 | 39.00 | 39.20 | 00:00:00 | | 2006-09-08 | 119,300 | 39.00 | 39.15 | 38.20 | 38.21 | 00:00:00 | | 2006-09-11 | 222,800 | 38.20 | 38.21 | 37.01 | 37.30 | 00:00:00 | | 2006-09-12 | 413,400 | 37.00 | 37.68 | 36.53 | 37.15 | 00:00:00 | | 2006-09-13 | 271,100 | 37.49 | 37.80 | 37.02 | 37.80 | 00:00:00 | | 2006-09-14 | 257,300 | 37.80 | 37.80 | 36.84 | 37.00 | 00:00:00 | | 2006-09-15 | 141,500 | 37.21 | 37.34 | 36.41 | 36.67 | 00:00:00 | | 2006-09-18 | 143,800 | 37.33 | 37.41 | 36.67 | 36.87 | 00:00:00 | | 2006-09-19 | 273,600 | 36.90 | 36.96 | 36.01 | 36.60 | 00:00:00 | | 2006-09-20 | 387,900 | 36.69 | 36.69 | 34.81 | 35.30 | 00:00:00 | | 2006-09-21 | 422,900 | 35.60 | 35.80 | 34.50 | 35.50 | 00:00:00 | | 2006-09-22 | 360,800 | 35.00 | 35.66 | 34.50 | 35.10 | 00:00:00 | | 2006-09-25 | 355,900 | 35.10 | 35.19 | 34.10 | 35.19 | 00:00:00 | | 2006-09-26 | 509,800 | 35.37 | 35.94 | 34.99 | 35.75 | 00:00:00 | | 2006-09-27 | 322,000 | 35.50 | 35.90 | 35.20 | 35.80 | 00:00:00 | | 2006-09-28 | 278,300 | 35.80 | 36.54 | 35.80 | 36.49 | 00:00:00 | | 2006-09-29 | 149,800 | 36.49 | 36.52 | 35.95 | 36.13 | 00:00:00 | | 2006-10-02 | 340,900 | 36.89 | 37.10 | 36.20 | 36.60 | 00:00:00 | | 2006-10-03 | 1,087,600 | 36.45 | 36.73 | 35.68 | 35.70 | 00:00:00 | | 2006-10-04 | 557,000 | 36.24 | 36.75 | 35.45 | 36.50 | 00:00:00 | | 2006-10-05 | 513,000 | 36.89 | 37.00 | 36.12 | 36.90 | 00:00:00 | | 2006-10-06 | 543,400 | 36.70 | 37.00 | 36.30 | 36.95 | 00:00:00 | | 2006-10-09 | 1,000 | 37.00 | 38.00 | 36.51 | 37.60 | 00:00:00 | | 2006-10-10 | 548,200 | 37.80 | 38.34 | 37.60 | 38.00 | 00:00:00 | | 2006-10-11 | 271,800 | 37.70 | 38.30 | 37.60 | 37.84 | 00:00:00 | | 2006-10-13 | 307,900 | 38.40 | 39.00 | 38.07 | 38.11 | 00:00:00 | | 2006-10-16 | 212,900 | 38.15 | 38.95 | 37.95 | 38.90 | 00:00:00 | | 2006-10-17 | 160,800 | 38.71 | 38.80 | 38.10 | 38.60 | 00:00:00 | | 2006-10-18 | 552,600 | 38.76 | 39.20 | 38.20 | 38.30 | 00:00:00 | | 2006-10-19 | 274,500 | 38.51 | 38.55 | 38.09 | 38.40 | 00:00:00 | | 2006-10-20 | 196,100 | 38.20 | 38.40 | 37.92 | 38.10 | 00:00:00 | | 2006-10-23 | 220,300 | 37.95 | 39.20 | 37.40 | 39.20 | 00:00:00 | | 2006-10-24 | 422,600 | 39.06 | 39.30 | 38.78 | 39.20 | 00:00:00 | | 2006-10-25 | 562,200 | 39.20 | 39.78 | 39.03 | 39.65 | 00:00:00 | | 2006-10-26 | 296,800 | 39.70 | 40.10 | 39.35 | 39.45 | 00:00:00 | | 2006-10-27 | 228,600 | 39.38 | 39.46 | 39.00 | 39.10 | 00:00:00 | | 2006-10-30 | 204,100 | 39.09 | 39.10 | 38.03 | 38.26 | 00:00:00 | | 2006-10-31 | 252,900 | 38.21 | 38.70 | 38.04 | 38.70 | 00:00:00 | | 2006-11-01 | 326,600 | 39.10 | 39.58 | 38.59 | 39.30 | 00:00:00 | | 2006-11-03 | 243,900 | 39.90 | 40.19 | 39.50 | 39.99 | 00:00:00 | | 2006-11-06 | 432,200 | 40.20 | 40.91 | 40.12 | 40.90 | 00:00:00 | | 2006-11-07 | 320,200 | 40.85 | 40.96 | 40.30 | 40.41 | 00:00:00 | | 2006-11-08 | 651,200 | 40.40 | 41.08 | 40.01 | 41.05 | 00:00:00 | | 2006-11-09 | 770,500 | 41.20 | 41.50 | 40.10 | 40.20 | 00:00:00 | | 2006-11-10 | 366,000 | 41.00 | 41.00 | 39.70 | 40.58 | 00:00:00 | | 2006-11-13 | 299,000 | 39.77 | 40.80 | 39.22 | 40.60 | 00:00:00 | | 2006-11-14 | 265,600 | 40.75 | 41.25 | 40.27 | 40.80 | 00:00:00 | | 2006-11-16 | 406,000 | 41.00 | 41.30 | 40.71 | 40.95 | 00:00:00 | | 2006-11-17 | 339,800 | 40.85 | 40.85 | 39.81 | 40.44 | 00:00:00 | | 2006-11-21 | 418,000 | 40.51 | 42.00 | 40.51 | 42.00 | 00:00:00 | | 2006-11-22 | 349,300 | 41.79 | 41.80 | 40.82 | 41.40 | 00:00:00 | | 2006-11-23 | 351,600 | 41.50 | 41.78 | 41.00 | 41.44 | 00:00:00 | | 2006-11-24 | 362,500 | 40.52 | 42.20 | 40.52 | 42.00 | 00:00:00 | | 2006-11-27 | 393,900 | 42.00 | 42.00 | 40.73 | 41.00 | 00:00:00 | | 2006-11-28 | 228,000 | 41.15 | 41.20 | 40.31 | 41.10 | 00:00:00 | | 2006-11-29 | 425,800 | 41.40 | 42.33 | 41.16 | 41.90 | 00:00:00 | | 2006-11-30 | 260,100 | 42.01 | 42.01 | 41.05 | 41.65 | 00:00:00 | | 2006-12-01 | 438,600 | 42.00 | 42.00 | 41.01 | 42.00 | 00:00:00 | | 2006-12-04 | 468,100 | 41.61 | 42.27 | 41.43 | 42.10 | 00:00:00 | | 2006-12-05 | 599,900 | 42.10 | 42.98 | 42.00 | 42.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
