|
 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 | | 2006-12-05 | 599,900 | 42.10 | 42.98 | 42.00 | 42.89 | 00:00:00 | | 2006-12-06 | 510,200 | 42.80 | 43.41 | 42.35 | 42.71 | 00:00:00 | | 2006-12-07 | 416,500 | 43.50 | 43.50 | 43.00 | 43.25 | 00:00:00 | | 2006-12-08 | 403,600 | 42.54 | 43.60 | 42.51 | 43.60 | 00:00:00 | | 2006-12-11 | 305,500 | 43.41 | 43.95 | 43.30 | 43.39 | 00:00:00 | | 2006-12-12 | 615,900 | 43.41 | 43.70 | 42.60 | 43.11 | 00:00:00 | | 2006-12-13 | 701,100 | 43.10 | 43.19 | 42.02 | 42.60 | 00:00:00 | | 2006-12-14 | 367,900 | 42.98 | 43.20 | 42.76 | 43.00 | 00:00:00 | | 2006-12-15 | 585,800 | 43.10 | 43.90 | 43.10 | 43.35 | 00:00:00 | | 2006-12-18 | 368,500 | 43.36 | 44.00 | 43.26 | 43.60 | 00:00:00 | | 2006-12-19 | 461,200 | 43.37 | 43.37 | 42.35 | 43.18 | 00:00:00 | | 2006-12-20 | 560,800 | 43.49 | 43.66 | 42.61 | 42.67 | 00:00:00 | | 2006-12-21 | 245,800 | 42.73 | 42.80 | 42.10 | 42.40 | 00:00:00 | | 2006-12-22 | 381,700 | 42.26 | 42.78 | 41.90 | 42.50 | 00:00:00 | | 2006-12-26 | 187,600 | 42.70 | 43.07 | 42.62 | 42.95 | 00:00:00 | | 2006-12-27 | 334,400 | 42.93 | 43.66 | 42.90 | 43.53 | 00:00:00 | | 2006-12-28 | 206,600 | 43.50 | 44.00 | 43.15 | 43.95 | 00:00:00 | | 2007-01-02 | 227,800 | 43.95 | 45.38 | 43.78 | 45.35 | 00:00:00 | | 2007-01-03 | 346,900 | 45.28 | 45.32 | 44.00 | 44.50 | 00:00:00 | | 2007-01-04 | 462,200 | 44.20 | 44.51 | 43.00 | 44.00 | 00:00:00 | | 2007-01-05 | 458,500 | 42.71 | 44.16 | 41.52 | 41.71 | 00:00:00 | | 2007-01-08 | 562,900 | 42.26 | 43.20 | 41.65 | 42.80 | 00:00:00 | | 2007-01-09 | 387,900 | 43.00 | 43.00 | 41.23 | 42.00 | 00:00:00 | | 2007-01-10 | 713,400 | 41.30 | 43.00 | 40.89 | 42.90 | 00:00:00 | | 2007-01-11 | 317,200 | 41.66 | 43.26 | 41.66 | 42.85 | 00:00:00 | | 2007-01-12 | 360,500 | 42.70 | 43.20 | 41.94 | 42.25 | 00:00:00 | | 2007-01-15 | 211,700 | 42.03 | 42.63 | 41.51 | 41.65 | 00:00:00 | | 2007-01-16 | 666,800 | 41.21 | 41.31 | 40.56 | 40.95 | 00:00:00 | | 2007-01-17 | 750,700 | 41.00 | 41.00 | 40.17 | 40.55 | 00:00:00 | | 2007-01-18 | 450,300 | 40.61 | 41.70 | 40.31 | 40.70 | 00:00:00 | | 2007-01-19 | 163,400 | 40.47 | 41.78 | 40.40 | 41.78 | 00:00:00 | | 2007-01-22 | 291,400 | 42.07 | 42.40 | 41.60 | 42.20 | 00:00:00 | | 2007-01-23 | 687,000 | 42.00 | 42.98 | 41.82 | 42.98 | 00:00:00 | | 2007-01-24 | 704,500 | 43.20 | 44.00 | 42.92 | 43.60 | 00:00:00 | | 2007-01-26 | 472,800 | 43.19 | 43.79 | 42.97 | 43.69 | 00:00:00 | | 2007-01-29 | 346,500 | 43.70 | 44.30 | 43.11 | 43.11 | 00:00:00 | | 2007-01-30 | 346,500 | 43.23 | 43.88 | 42.90 | 43.68 | 00:00:00 | | 2007-01-31 | 377,800 | 43.50 | 44.24 | 43.50 | 44.12 | 00:00:00 | | 2007-02-01 | 285,700 | 44.30 | 44.60 | 43.82 | 44.15 | 00:00:00 | | 2007-02-02 | 506,000 | 44.00 | 45.20 | 44.00 | 45.20 | 00:00:00 | | 2007-02-05 | 573,300 | 44.90 | 46.50 | 44.90 | 46.49 | 00:00:00 | | 2007-02-06 | 728,000 | 46.78 | 48.10 | 46.59 | 48.10 | 00:00:00 | | 2007-02-07 | 773,100 | 48.00 | 48.00 | 46.00 | 46.01 | 00:00:00 | | 2007-02-08 | 421,600 | 45.10 | 46.50 | 44.90 | 46.50 | 00:00:00 | | 2007-02-09 | 355,300 | 46.50 | 46.50 | 45.05 | 45.15 | 00:00:00 | | 2007-02-12 | 399,300 | 45.21 | 46.60 | 45.06 | 45.35 | 00:00:00 | | 2007-02-13 | 535,000 | 45.51 | 48.00 | 45.35 | 48.00 | 00:00:00 | | 2007-02-14 | 968,300 | 48.61 | 49.18 | 47.90 | 48.87 | 00:00:00 | | 2007-02-15 | 365,900 | 48.39 | 49.81 | 47.40 | 49.63 | 00:00:00 | | 2007-02-16 | 424,400 | 49.63 | 49.63 | 48.10 | 49.40 | 00:00:00 | | 2007-02-21 | 269,900 | 50.50 | 51.26 | 49.45 | 51.26 | 00:00:00 | | 2007-02-22 | 543,400 | 50.82 | 50.82 | 49.31 | 50.10 | 00:00:00 | | 2007-02-23 | 253,900 | 50.08 | 50.08 | 48.12 | 48.70 | 00:00:00 | | 2007-02-26 | 331,600 | 49.19 | 49.74 | 48.60 | 49.52 | 00:00:00 | | 2007-02-27 | 592,400 | 47.50 | 47.61 | 44.30 | 45.00 | 00:00:00 | | 2007-02-28 | 621,400 | 45.90 | 46.61 | 44.85 | 46.55 | 00:00:00 | | 2007-03-01 | 400,600 | 45.40 | 46.49 | 44.11 | 45.69 | 00:00:00 | | 2007-03-02 | 650,000 | 45.15 | 45.60 | 43.55 | 43.55 | 00:00:00 | | 2007-03-05 | 341,000 | 42.30 | 44.30 | 41.90 | 42.90 | 00:00:00 | | 2007-03-06 | 301,600 | 44.22 | 44.97 | 43.30 | 44.70 | 00:00:00 | | 2007-03-07 | 285,100 | 44.70 | 45.19 | 44.05 | 44.26 | 00:00:00 | | 2007-03-08 | 233,400 | 45.15 | 45.79 | 44.86 | 45.50 | 00:00:00 | | 2007-03-09 | 386,300 | 45.80 | 46.96 | 45.60 | 46.81 | 00:00:00 | | 2007-03-12 | 429,300 | 46.59 | 47.24 | 46.00 | 47.00 | 00:00:00 | | 2007-03-13 | 524,000 | 46.60 | 46.60 | 44.36 | 44.41 | 00:00:00 | | 2007-03-14 | 542,600 | 44.20 | 45.50 | 43.91 | 45.00 | 00:00:00 | | 2007-03-15 | 512,200 | 44.93 | 45.63 | 44.10 | 44.40 | 00:00:00 | | 2007-03-16 | 328,300 | 44.11 | 45.27 | 44.00 | 44.30 | 00:00:00 | | 2007-03-19 | 292,600 | 44.80 | 45.62 | 44.26 | 45.62 | 00:00:00 | | 2007-03-20 | 286,200 | 45.60 | 45.90 | 45.22 | 45.85 | 00:00:00 | | 2007-03-21 | 458,300 | 46.20 | 47.39 | 45.87 | 47.39 | 00:00:00 | | 2007-03-22 | 542,700 | 47.55 | 47.80 | 46.90 | 47.50 | 00:00:00 | | 2007-03-23 | 330,700 | 47.20 | 48.32 | 47.20 | 48.25 | 00:00:00 | | 2007-03-26 | 230,600 | 48.25 | 48.38 | 46.92 | 48.05 | 00:00:00 | | 2007-03-27 | 263,000 | 47.99 | 48.00 | 47.36 | 47.53 | 00:00:00 | | 2007-03-28 | 586,700 | 47.44 | 47.44 | 45.69 | 46.45 | 00:00:00 | | 2007-03-29 | 472,200 | 47.44 | 47.44 | 46.01 | 47.19 | 00:00:00 | | 2007-03-30 | 324,000 | 47.70 | 48.40 | 46.70 | 48.40 | 00:00:00 | | 2007-04-02 | 428,400 | 48.00 | 48.25 | 47.25 | 47.95 | 00:00:00 | | 2007-04-03 | 525,600 | 48.30 | 48.99 | 48.10 | 48.88 | 00:00:00 | | 2007-04-04 | 307,100 | 48.89 | 49.75 | 48.45 | 49.65 | 00:00:00 | | 2007-04-05 | 816,800 | 49.26 | 49.99 | 48.25 | 49.45 | 00:00:00 | | 2007-04-09 | 692,200 | 49.50 | 50.59 | 49.10 | 50.05 | 00:00:00 | | 2007-04-10 | 288,000 | 49.80 | 51.00 | 49.52 | 50.43 | 00:00:00 | | 2007-04-11 | 475,300 | 50.50 | 50.69 | 48.60 | 49.74 | 00:00:00 | | 2007-04-12 | 244,500 | 48.76 | 50.24 | 48.76 | 50.05 | 00:00:00 | | 2007-04-13 | 323,500 | 50.20 | 50.90 | 49.95 | 50.90 | 00:00:00 | | 2007-04-16 | 376,300 | 50.75 | 53.50 | 50.75 | 52.78 | 00:00:00 | | 2007-04-17 | 431,600 | 52.79 | 53.00 | 52.00 | 52.40 | 00:00:00 | | 2007-04-18 | 433,500 | 52.40 | 54.40 | 51.20 | 53.00 | 00:00:00 | | 2007-04-19 | 436,100 | 51.71 | 54.01 | 51.60 | 53.48 | 00:00:00 | | 2007-04-20 | 484,700 | 53.80 | 54.40 | 53.80 | 54.27 | 00:00:00 | | 2007-04-23 | 423,000 | 53.02 | 54.30 | 53.02 | 53.90 | 00:00:00 | | 2007-04-24 | 257,500 | 53.41 | 53.86 | 52.48 | 52.48 | 00:00:00 | | 2007-04-25 | 972,400 | 53.00 | 54.00 | 52.69 | 54.00 | 00:00:00 | | 2007-04-26 | 532,700 | 54.01 | 54.10 | 52.44 | 53.20 | 00:00:00 | | 2007-04-27 | 249,100 | 52.50 | 53.78 | 51.51 | 53.78 | 00:00:00 | | 2007-04-30 | 284,500 | 53.78 | 54.70 | 52.90 | 54.70 | 00:00:00 | | 2007-05-02 | 546,600 | 54.50 | 54.90 | 54.18 | 54.30 | 00:00:00 | | 2007-05-03 | 308,000 | 54.89 | 56.30 | 54.62 | 56.00 | 00:00:00 | | 2007-05-04 | 498,200 | 56.45 | 56.79 | 54.90 | 55.90 | 00:00:00 | | 2007-05-07 | 256,600 | 55.50 | 55.96 | 54.61 | 54.70 | 00:00:00 | | 2007-05-08 | 608,700 | 54.49 | 54.60 | 53.43 | 54.29 | 00:00:00 | | 2007-05-09 | 243,400 | 54.30 | 55.75 | 53.80 | 55.40 | 00:00:00 | | 2007-05-10 | 360,500 | 55.40 | 55.90 | 54.50 | 54.80 | 00:00:00 | | 2007-05-11 | 188,000 | 54.50 | 55.85 | 54.20 | 55.40 | 00:00:00 | | 2007-05-14 | 117,300 | 55.70 | 56.00 | 54.91 | 55.40 | 00:00:00 | | 2007-05-15 | 275,800 | 54.85 | 56.00 | 54.30 | 55.80 | 00:00:00 | | 2007-05-16 | 454,000 | 55.90 | 58.50 | 55.81 | 58.00 | 00:00:00 | | 2007-05-17 | 285,800 | 57.70 | 58.87 | 57.02 | 58.40 | 00:00:00 | | 2007-05-18 | 467,200 | 58.10 | 58.39 | 56.90 | 57.55 | 00:00:00 | | 2007-05-21 | 321,100 | 58.49 | 58.63 | 57.14 | 58.50 | 00:00:00 | | 2007-05-22 | 376,600 | 58.14 | 58.37 | 56.79 | 56.93 | 00:00:00 | | 2007-05-23 | 531,200 | 57.20 | 57.20 | 55.21 | 55.81 | 00:00:00 | | 2007-05-24 | 846,600 | 55.50 | 55.60 | 53.51 | 54.99 | 00:00:00 | | 2007-05-25 | 519,400 | 55.20 | 56.47 | 54.73 | 56.02 | 00:00:00 | | 2007-05-28 | 104,800 | 56.90 | 57.39 | 56.70 | 57.00 | 00:00:00 | | 2007-05-29 | 341,400 | 57.01 | 57.40 | 55.00 | 55.90 | 00:00:00 | | 2007-05-30 | 376,000 | 54.50 | 57.87 | 54.33 | 57.50 | 00:00:00 | | 2007-05-31 | 434,700 | 57.50 | 57.99 | 56.66 | 56.90 | 00:00:00 | | 2007-06-01 | 360,600 | 57.20 | 59.40 | 57.20 | 59.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
