|
 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 | | 2007-06-01 | 360,600 | 57.20 | 59.40 | 57.20 | 59.15 | 00:00:00 | | 2007-06-04 | 467,200 | 58.88 | 60.40 | 57.60 | 60.29 | 00:00:00 | | 2007-06-05 | 303,400 | 60.11 | 61.45 | 60.00 | 61.00 | 00:00:00 | | 2007-06-06 | 469,800 | 60.49 | 60.49 | 58.62 | 59.50 | 00:00:00 | | 2007-06-08 | 302,300 | 58.49 | 61.10 | 57.55 | 61.10 | 00:00:00 | | 2007-06-11 | 402,400 | 60.10 | 61.30 | 60.02 | 60.45 | 00:00:00 | | 2007-06-12 | 478,300 | 59.55 | 60.30 | 58.03 | 58.50 | 00:00:00 | | 2007-06-13 | 905,500 | 59.00 | 62.58 | 59.00 | 61.67 | 00:00:00 | | 2007-06-14 | 1,050,700 | 62.16 | 64.68 | 62.16 | 64.68 | 00:00:00 | | 2007-06-15 | 796,500 | 65.80 | 66.40 | 64.55 | 65.44 | 00:00:00 | | 2007-06-18 | 306,400 | 66.37 | 66.93 | 64.85 | 64.96 | 00:00:00 | | 2007-06-19 | 490,300 | 65.00 | 65.38 | 64.16 | 64.40 | 00:00:00 | | 2007-06-20 | 518,500 | 64.11 | 65.00 | 63.55 | 64.50 | 00:00:00 | | 2007-06-21 | 484,800 | 64.50 | 66.50 | 64.05 | 65.00 | 00:00:00 | | 2007-06-22 | 284,500 | 65.00 | 65.81 | 63.79 | 64.50 | 00:00:00 | | 2007-06-25 | 304,800 | 64.50 | 65.05 | 62.76 | 63.85 | 00:00:00 | | 2007-06-26 | 218,000 | 64.50 | 65.45 | 64.40 | 64.56 | 00:00:00 | | 2007-06-27 | 363,100 | 64.00 | 66.45 | 63.58 | 66.20 | 00:00:00 | | 2007-06-28 | 266,300 | 66.00 | 68.60 | 65.61 | 67.04 | 00:00:00 | | 2007-06-29 | 265,800 | 67.50 | 68.00 | 65.99 | 66.71 | 00:00:00 | | 2007-07-02 | 240,000 | 66.46 | 68.99 | 66.46 | 68.31 | 00:00:00 | | 2007-07-03 | 242,300 | 68.60 | 69.80 | 67.40 | 68.80 | 00:00:00 | | 2007-07-04 | 162,100 | 69.00 | 69.00 | 67.56 | 67.92 | 00:00:00 | | 2007-07-05 | 420,200 | 67.56 | 68.30 | 65.56 | 68.00 | 00:00:00 | | 2007-07-06 | 245,700 | 67.89 | 67.89 | 67.89 | 67.89 | 00:00:00 | | 2007-07-10 | 267,100 | 68.45 | 68.45 | 66.50 | 66.75 | 00:00:00 | | 2007-07-11 | 252,300 | 66.40 | 67.88 | 65.82 | 67.36 | 00:00:00 | | 2007-07-12 | 644,200 | 67.76 | 67.76 | 66.03 | 66.70 | 00:00:00 | | 2007-07-13 | 389,100 | 66.65 | 67.45 | 66.35 | 66.35 | 00:00:00 | | 2007-07-16 | 254,800 | 66.40 | 66.48 | 65.30 | 66.33 | 00:00:00 | | 2007-07-17 | 565,700 | 66.33 | 66.54 | 65.30 | 65.99 | 00:00:00 | | 2007-07-18 | 266,700 | 65.60 | 66.78 | 65.30 | 66.05 | 00:00:00 | | 2007-07-19 | 336,000 | 67.49 | 68.20 | 66.30 | 67.90 | 00:00:00 | | 2007-07-20 | 345,400 | 68.00 | 68.00 | 66.81 | 67.00 | 00:00:00 | | 2007-07-23 | 390,300 | 67.56 | 68.30 | 67.31 | 67.99 | 00:00:00 | | 2007-07-24 | 347,400 | 67.75 | 67.95 | 63.80 | 65.60 | 00:00:00 | | 2007-07-25 | 629,700 | 66.50 | 66.50 | 62.60 | 65.85 | 00:00:00 | | 2007-07-26 | 583,700 | 64.12 | 64.12 | 61.55 | 62.90 | 00:00:00 | | 2007-07-27 | 402,800 | 62.35 | 63.51 | 60.57 | 60.90 | 00:00:00 | | 2007-07-30 | 272,400 | 61.61 | 63.35 | 61.22 | 62.89 | 00:00:00 | | 2007-07-31 | 570,700 | 63.50 | 64.31 | 63.00 | 63.00 | 00:00:00 | | 2007-08-01 | 407,400 | 61.57 | 64.10 | 61.50 | 63.80 | 00:00:00 | | 2007-08-02 | 139,000 | 64.50 | 65.50 | 63.28 | 64.60 | 00:00:00 | | 2007-08-03 | 255,400 | 64.30 | 64.30 | 61.53 | 61.61 | 00:00:00 | | 2007-08-06 | 344,300 | 61.61 | 62.99 | 59.30 | 62.70 | 00:00:00 | | 2007-08-07 | 272,500 | 64.00 | 64.00 | 62.00 | 63.90 | 00:00:00 | | 2007-08-08 | 274,900 | 63.90 | 65.80 | 63.00 | 64.99 | 00:00:00 | | 2007-08-09 | 253,600 | 63.21 | 64.25 | 61.50 | 62.50 | 00:00:00 | | 2007-08-10 | 328,400 | 61.49 | 61.76 | 59.70 | 60.69 | 00:00:00 | | 2007-08-13 | 314,700 | 60.69 | 61.90 | 58.60 | 59.17 | 00:00:00 | | 2007-08-14 | 682,500 | 59.94 | 59.98 | 57.12 | 58.04 | 00:00:00 | | 2007-08-15 | 971,000 | 57.00 | 58.40 | 54.44 | 54.50 | 00:00:00 | | 2007-08-16 | 1,023,900 | 52.00 | 52.90 | 49.11 | 52.50 | 00:00:00 | | 2007-08-17 | 647,000 | 53.00 | 55.00 | 50.50 | 52.90 | 00:00:00 | | 2007-08-20 | 396,200 | 53.61 | 54.21 | 52.16 | 53.00 | 00:00:00 | | 2007-08-21 | 309,700 | 54.19 | 55.52 | 52.60 | 54.80 | 00:00:00 | | 2007-08-22 | 355,100 | 55.52 | 58.00 | 55.52 | 58.00 | 00:00:00 | | 2007-08-23 | 315,800 | 58.79 | 58.80 | 56.55 | 57.20 | 00:00:00 | | 2007-08-24 | 431,700 | 57.50 | 58.40 | 56.55 | 58.20 | 00:00:00 | | 2007-08-27 | 310,600 | 58.30 | 58.30 | 57.13 | 57.45 | 00:00:00 | | 2007-08-28 | 340,800 | 57.01 | 57.10 | 55.22 | 55.60 | 00:00:00 | | 2007-08-29 | 339,200 | 56.04 | 57.90 | 55.79 | 57.83 | 00:00:00 | | 2007-08-30 | 306,200 | 57.43 | 59.50 | 56.43 | 58.15 | 00:00:00 | | 2007-08-31 | 437,500 | 59.38 | 61.50 | 59.38 | 61.50 | 00:00:00 | | 2007-09-03 | 270,600 | 61.45 | 61.51 | 60.24 | 60.45 | 00:00:00 | | 2007-09-04 | 323,900 | 60.34 | 61.80 | 59.90 | 60.71 | 00:00:00 | | 2007-09-05 | 557,700 | 59.87 | 60.24 | 58.64 | 59.89 | 00:00:00 | | 2007-09-06 | 320,100 | 59.89 | 60.72 | 59.10 | 59.10 | 00:00:00 | | 2007-09-10 | 380,700 | 57.99 | 58.12 | 56.32 | 57.20 | 00:00:00 | | 2007-09-11 | 224,200 | 58.30 | 58.30 | 56.51 | 57.25 | 00:00:00 | | 2007-09-12 | 448,400 | 57.00 | 57.16 | 55.41 | 56.15 | 00:00:00 | | 2007-09-13 | 299,100 | 56.75 | 56.80 | 56.13 | 56.40 | 00:00:00 | | 2007-09-14 | 316,500 | 56.39 | 56.45 | 55.64 | 56.33 | 00:00:00 | | 2007-09-17 | 190,600 | 56.00 | 56.90 | 55.13 | 55.74 | 00:00:00 | | 2007-09-18 | 659,100 | 56.10 | 58.97 | 55.60 | 58.50 | 00:00:00 | | 2007-09-19 | 1,091,400 | 60.00 | 60.29 | 59.42 | 59.70 | 00:00:00 | | 2007-09-20 | 525,400 | 59.70 | 60.05 | 59.00 | 59.61 | 00:00:00 | | 2007-09-21 | 386,300 | 60.20 | 60.50 | 59.01 | 59.32 | 00:00:00 | | 2007-09-24 | 502,900 | 60.15 | 60.39 | 59.44 | 59.90 | 00:00:00 | | 2007-09-25 | 473,900 | 59.10 | 60.00 | 59.00 | 59.99 | 00:00:00 | | 2007-09-26 | 393,900 | 60.49 | 60.98 | 60.49 | 60.62 | 00:00:00 | | 2007-09-27 | 512,200 | 61.00 | 61.85 | 61.00 | 61.40 | 00:00:00 | | 2007-09-28 | 405,900 | 61.29 | 62.00 | 58.51 | 62.00 | 00:00:00 | | 2007-10-01 | 776,500 | 61.78 | 63.50 | 61.40 | 63.39 | 00:00:00 | | 2007-10-02 | 592,000 | 63.01 | 63.30 | 61.80 | 63.01 | 00:00:00 | | 2007-10-03 | 494,300 | 61.90 | 64.70 | 61.90 | 62.50 | 00:00:00 | | 2007-10-04 | 345,900 | 63.29 | 64.31 | 62.50 | 64.20 | 00:00:00 | | 2007-10-05 | 295,000 | 64.59 | 66.40 | 64.50 | 65.20 | 00:00:00 | | 2007-10-08 | 435,100 | 65.40 | 67.00 | 65.01 | 67.00 | 00:00:00 | | 2007-10-09 | 827,500 | 66.99 | 68.82 | 66.30 | 68.70 | 00:00:00 | | 2007-10-10 | 330,800 | 69.00 | 69.00 | 67.76 | 68.00 | 00:00:00 | | 2007-10-11 | 567,200 | 68.30 | 69.46 | 65.00 | 67.74 | 00:00:00 | | 2007-10-15 | 836,000 | 69.00 | 69.20 | 67.22 | 68.50 | 00:00:00 | | 2007-10-16 | 534,000 | 67.05 | 67.57 | 65.51 | 67.57 | 00:00:00 | | 2007-10-17 | 532,500 | 67.50 | 68.20 | 65.15 | 66.60 | 00:00:00 | | 2007-10-18 | 344,900 | 65.99 | 68.15 | 65.35 | 67.80 | 00:00:00 | | 2007-10-19 | 673,600 | 68.50 | 68.50 | 65.75 | 66.46 | 00:00:00 | | 2007-10-22 | 306,900 | 64.90 | 66.33 | 64.00 | 66.33 | 00:00:00 | | 2007-10-23 | 245,900 | 67.00 | 67.38 | 65.76 | 67.00 | 00:00:00 | | 2007-10-24 | 192,900 | 66.11 | 67.50 | 65.10 | 67.00 | 00:00:00 | | 2007-10-25 | 331,300 | 67.11 | 68.39 | 66.22 | 66.60 | 00:00:00 | | 2007-10-26 | 350,100 | 68.70 | 69.35 | 67.70 | 68.89 | 00:00:00 | | 2007-10-29 | 606,900 | 69.34 | 70.80 | 68.70 | 69.80 | 00:00:00 | | 2007-10-30 | 504,900 | 69.70 | 70.40 | 68.73 | 69.50 | 00:00:00 | | 2007-10-31 | 468,100 | 69.69 | 70.35 | 68.83 | 69.98 | 00:00:00 | | 2007-11-01 | 530,500 | 68.99 | 69.97 | 68.00 | 69.50 | 00:00:00 | | 2007-11-05 | 559,500 | 68.05 | 71.35 | 67.71 | 70.10 | 00:00:00 | | 2007-11-06 | 415,200 | 71.49 | 72.00 | 70.20 | 71.50 | 00:00:00 | | 2007-11-07 | 581,900 | 71.49 | 71.49 | 68.60 | 70.50 | 00:00:00 | | 2007-11-08 | 787,500 | 69.80 | 71.32 | 67.57 | 69.30 | 00:00:00 | | 2007-11-09 | 664,100 | 70.00 | 70.00 | 66.22 | 68.90 | 00:00:00 | | 2007-11-12 | 530,600 | 68.50 | 68.50 | 65.20 | 65.30 | 00:00:00 | | 2007-11-13 | 318,700 | 65.51 | 68.21 | 65.51 | 67.40 | 00:00:00 | | 2007-11-14 | 310,300 | 67.56 | 69.48 | 67.56 | 69.48 | 00:00:00 | | 2007-11-16 | 249,000 | 67.70 | 69.95 | 67.70 | 69.00 | 00:00:00 | | 2007-11-19 | 525,200 | 68.51 | 68.51 | 65.41 | 65.65 | 00:00:00 | | 2007-11-21 | 455,600 | 64.99 | 64.99 | 63.12 | 63.60 | 00:00:00 | | 2007-11-22 | 192,200 | 63.60 | 63.77 | 61.96 | 62.11 | 00:00:00 | | 2007-11-23 | 297,700 | 63.03 | 63.38 | 62.00 | 62.78 | 00:00:00 | | 2007-11-26 | 349,300 | 63.00 | 63.49 | 60.80 | 60.80 | 00:00:00 | | 2007-11-27 | 333,200 | 59.03 | 62.36 | 59.03 | 61.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
