|
 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 | | 2008-05-27 | 1,119,600 | 110.00 | 111.52 | 108.65 | 111.52 | 00:00:00 | | 2008-05-28 | 911,700 | 112.00 | 113.60 | 111.28 | 113.20 | 00:00:00 | | 2008-05-29 | 1,035,600 | 113.60 | 114.68 | 108.40 | 109.02 | 00:00:00 | | 2008-05-30 | 2,709,100 | 112.00 | 112.99 | 108.10 | 112.99 | 00:00:00 | | 2008-06-02 | 859,100 | 111.40 | 112.62 | 110.00 | 112.00 | 00:00:00 | | 2008-06-03 | 592,300 | 112.00 | 112.22 | 108.64 | 110.60 | 00:00:00 | | 2008-06-04 | 452,500 | 110.48 | 110.48 | 107.26 | 108.02 | 00:00:00 | | 2008-06-05 | 753,900 | 109.50 | 115.80 | 108.70 | 115.40 | 00:00:00 | | 2008-06-06 | 270,200 | 114.99 | 117.00 | 112.79 | 114.50 | 00:00:00 | | 2008-06-09 | 939,200 | 114.11 | 116.80 | 113.94 | 116.60 | 00:00:00 | | 2008-06-10 | 517,400 | 115.40 | 115.68 | 112.22 | 112.78 | 00:00:00 | | 2008-06-11 | 794,200 | 113.00 | 114.49 | 105.50 | 107.90 | 00:00:00 | | 2008-06-12 | 411,200 | 109.12 | 111.35 | 108.00 | 109.00 | 00:00:00 | | 2008-06-13 | 643,200 | 55.00 | 56.10 | 53.00 | 53.16 | 00:00:00 | | 2008-06-16 | 363,400 | 53.84 | 54.41 | 53.00 | 53.70 | 00:00:00 | | 2008-06-17 | 803,800 | 54.51 | 57.78 | 54.40 | 57.45 | 00:00:00 | | 2008-06-18 | 726,200 | 57.00 | 58.05 | 55.35 | 55.51 | 00:00:00 | | 2008-06-19 | 398,900 | 56.00 | 57.39 | 55.70 | 56.11 | 00:00:00 | | 2008-06-20 | 1,126,900 | 56.18 | 57.14 | 52.45 | 52.50 | 00:00:00 | | 2008-06-23 | 1,058,200 | 53.21 | 53.80 | 50.70 | 51.62 | 00:00:00 | | 2008-06-24 | 1,401,500 | 51.25 | 51.25 | 49.25 | 50.05 | 00:00:00 | | 2008-06-25 | 1,500,000 | 50.99 | 52.00 | 49.37 | 50.86 | 00:00:00 | | 2008-06-26 | 488,100 | 50.00 | 50.88 | 49.10 | 50.05 | 00:00:00 | | 2008-06-27 | 642,600 | 49.80 | 51.15 | 49.43 | 49.50 | 00:00:00 | | 2008-06-30 | 659,500 | 49.90 | 52.80 | 49.90 | 52.00 | 00:00:00 | | 2008-07-01 | 901,300 | 51.35 | 52.80 | 49.90 | 52.80 | 00:00:00 | | 2008-07-02 | 915,000 | 53.46 | 53.50 | 48.30 | 49.20 | 00:00:00 | | 2008-07-03 | 966,900 | 49.20 | 49.30 | 45.10 | 46.00 | 00:00:00 | | 2008-07-04 | 1,081,000 | 46.00 | 46.00 | 43.87 | 44.15 | 00:00:00 | | 2008-07-07 | 630,700 | 44.70 | 47.29 | 44.44 | 45.16 | 00:00:00 | | 2008-07-08 | 956,300 | 45.02 | 46.85 | 44.10 | 45.50 | 00:00:00 | | 2008-07-10 | 770,500 | 45.50 | 48.39 | 45.02 | 47.95 | 00:00:00 | | 2008-07-11 | 559,800 | 48.00 | 49.30 | 47.06 | 47.40 | 00:00:00 | | 2008-07-14 | 443,000 | 49.30 | 49.40 | 47.20 | 48.17 | 00:00:00 | | 2008-07-15 | 701,000 | 47.79 | 48.89 | 45.51 | 48.00 | 00:00:00 | | 2008-07-16 | 785,100 | 48.01 | 48.75 | 47.45 | 48.10 | 00:00:00 | | 2008-07-17 | 1,155,300 | 45.89 | 48.98 | 43.90 | 45.57 | 00:00:00 | | 2008-07-18 | 534,500 | 45.61 | 47.08 | 44.81 | 44.83 | 00:00:00 | | 2008-07-21 | 1,016,100 | 45.50 | 47.90 | 45.50 | 47.73 | 00:00:00 | | 2008-07-22 | 1,220,100 | 47.28 | 47.72 | 45.97 | 46.40 | 00:00:00 | | 2008-07-23 | 1,275,600 | 46.51 | 47.19 | 44.01 | 44.38 | 00:00:00 | | 2008-07-24 | 590,600 | 44.60 | 45.66 | 42.01 | 42.35 | 00:00:00 | | 2008-07-25 | 573,100 | 42.60 | 42.60 | 41.10 | 41.74 | 00:00:00 | | 2008-07-28 | 445,000 | 42.59 | 43.08 | 41.74 | 41.87 | 00:00:00 | | 2008-07-29 | 723,900 | 42.60 | 43.90 | 42.50 | 43.90 | 00:00:00 | | 2008-07-30 | 1,185,800 | 44.25 | 47.44 | 44.25 | 47.10 | 00:00:00 | | 2008-07-31 | 833,300 | 47.30 | 48.00 | 46.32 | 46.99 | 00:00:00 | | 2008-08-01 | 545,100 | 46.50 | 47.16 | 44.92 | 45.25 | 00:00:00 | | 2008-08-04 | 531,300 | 44.98 | 44.99 | 42.34 | 42.73 | 00:00:00 | | 2008-08-05 | 877,700 | 43.90 | 44.41 | 41.60 | 43.52 | 00:00:00 | | 2008-08-06 | 1,052,500 | 45.50 | 45.88 | 43.47 | 43.68 | 00:00:00 | | 2008-08-07 | 779,400 | 44.39 | 44.39 | 42.55 | 43.00 | 00:00:00 | | 2008-08-08 | 682,600 | 42.25 | 42.95 | 41.08 | 41.20 | 00:00:00 | | 2008-08-11 | 814,200 | 41.65 | 41.65 | 38.74 | 39.00 | 00:00:00 | | 2008-08-12 | 1,526,600 | 39.00 | 39.00 | 37.36 | 37.60 | 00:00:00 | | 2008-08-13 | 1,432,500 | 37.81 | 39.79 | 36.48 | 38.30 | 00:00:00 | | 2008-08-14 | 1,019,000 | 39.78 | 39.83 | 38.80 | 39.20 | 00:00:00 | | 2008-08-15 | 403,200 | 39.09 | 39.48 | 37.69 | 38.48 | 00:00:00 | | 2008-08-18 | 582,200 | 38.41 | 38.85 | 37.01 | 37.58 | 00:00:00 | | 2008-08-19 | 690,300 | 36.60 | 38.49 | 36.41 | 37.15 | 00:00:00 | | 2008-08-20 | 625,200 | 38.28 | 40.23 | 38.26 | 39.56 | 00:00:00 | | 2008-08-21 | 474,300 | 40.00 | 41.10 | 39.41 | 40.57 | 00:00:00 | | 2008-08-22 | 397,000 | 40.72 | 41.37 | 39.52 | 40.29 | 00:00:00 | | 2008-08-25 | 437,000 | 40.00 | 40.75 | 38.72 | 38.72 | 00:00:00 | | 2008-08-26 | 379,200 | 38.71 | 39.80 | 38.70 | 39.07 | 00:00:00 | | 2008-08-27 | 687,300 | 39.90 | 40.74 | 39.54 | 40.57 | 00:00:00 | | 2008-08-28 | 494,400 | 41.06 | 41.87 | 40.61 | 41.45 | 00:00:00 | | 2008-08-29 | 656,800 | 41.71 | 43.05 | 41.25 | 41.50 | 00:00:00 | | 2008-09-01 | 328,200 | 41.69 | 41.79 | 40.85 | 41.15 | 00:00:00 | | 2008-09-02 | 595,800 | 40.84 | 41.30 | 39.33 | 40.00 | 00:00:00 | | 2008-09-03 | 829,300 | 39.90 | 40.06 | 37.30 | 38.37 | 00:00:00 | | 2008-09-04 | 1,370,400 | 38.20 | 38.20 | 35.30 | 35.47 | 00:00:00 | | 2008-09-05 | 815,400 | 34.48 | 35.79 | 34.02 | 35.79 | 00:00:00 | | 2008-09-08 | 880,900 | 37.30 | 37.30 | 34.15 | 34.60 | 00:00:00 | | 2008-09-09 | 1,403,500 | 34.50 | 35.10 | 31.81 | 31.81 | 00:00:00 | | 2008-09-10 | 970,700 | 32.39 | 33.50 | 30.76 | 33.10 | 00:00:00 | | 2008-09-11 | 1,052,900 | 32.40 | 34.87 | 31.70 | 34.41 | 00:00:00 | | 2008-09-12 | 1,384,000 | 34.42 | 35.55 | 33.65 | 34.60 | 00:00:00 | | 2008-09-15 | 1,292,800 | 32.15 | 33.90 | 31.70 | 31.70 | 00:00:00 | | 2008-09-16 | 1,187,400 | 30.65 | 33.50 | 30.10 | 32.50 | 00:00:00 | | 2008-09-17 | 1,084,600 | 32.14 | 32.70 | 30.08 | 30.20 | 00:00:00 | | 2008-09-18 | 1,769,700 | 31.10 | 33.00 | 29.82 | 32.15 | 00:00:00 | | 2008-09-19 | 1,177,100 | 34.75 | 35.60 | 33.75 | 35.60 | 00:00:00 | | 2008-09-22 | 1,276,700 | 35.82 | 36.30 | 34.29 | 34.60 | 00:00:00 | | 2008-09-23 | 877,400 | 34.20 | 34.75 | 32.13 | 32.37 | 00:00:00 | | 2008-09-24 | 865,500 | 33.41 | 33.41 | 31.61 | 31.61 | 00:00:00 | | 2008-09-25 | 767,800 | 32.52 | 33.61 | 31.98 | 33.17 | 00:00:00 | | 2008-09-26 | 826,300 | 32.24 | 32.94 | 31.20 | 31.91 | 00:00:00 | | 2008-09-29 | 1,485,800 | 30.90 | 31.29 | 26.50 | 27.70 | 00:00:00 | | 2008-09-30 | 1,295,600 | 28.70 | 29.70 | 28.07 | 29.70 | 00:00:00 | | 2008-10-01 | 1,690,900 | 29.89 | 29.94 | 28.57 | 29.40 | 00:00:00 | | 2008-10-02 | 1,106,800 | 29.20 | 29.49 | 26.80 | 26.85 | 00:00:00 | | 2008-10-03 | 1,333,400 | 27.64 | 29.10 | 25.50 | 25.90 | 00:00:00 | | 2008-10-06 | 1,475,800 | 22.51 | 25.20 | 22.01 | 24.82 | 00:00:00 | | 2008-10-07 | 1,661,300 | 24.82 | 25.90 | 22.45 | 22.65 | 00:00:00 | | 2008-10-08 | 2,524,900 | 21.70 | 22.98 | 20.57 | 20.73 | 00:00:00 | | 2008-10-09 | 1,450,900 | 22.18 | 22.18 | 19.70 | 20.01 | 00:00:00 | | 2008-10-10 | 1,727,400 | 18.00 | 19.99 | 17.10 | 19.46 | 00:00:00 | | 2008-10-13 | 997,500 | 21.25 | 21.76 | 20.00 | 21.05 | 00:00:00 | | 2008-10-14 | 1,204,500 | 22.91 | 23.90 | 20.52 | 21.15 | 00:00:00 | | 2008-10-15 | 1,539,400 | 20.24 | 20.55 | 17.19 | 18.03 | 00:00:00 | | 2008-10-16 | 871,100 | 18.25 | 19.33 | 16.35 | 18.37 | 00:00:00 | | 2008-10-17 | 1,067,700 | 17.99 | 20.20 | 17.91 | 18.41 | 00:00:00 | | 2008-10-20 | 671,900 | 19.00 | 20.93 | 19.00 | 20.80 | 00:00:00 | | 2008-10-21 | 1,284,500 | 20.40 | 20.85 | 19.68 | 19.90 | 00:00:00 | | 2008-10-22 | 803,800 | 19.00 | 19.63 | 17.84 | 17.88 | 00:00:00 | | 2008-10-23 | 843,100 | 17.63 | 19.18 | 16.86 | 17.12 | 00:00:00 | | 2008-10-24 | 522,400 | 16.00 | 16.95 | 15.64 | 15.78 | 00:00:00 | | 2008-10-27 | 1,074,100 | 15.51 | 16.10 | 14.28 | 14.28 | 00:00:00 | | 2008-10-28 | 965,200 | 15.52 | 17.30 | 14.61 | 17.04 | 00:00:00 | | 2008-10-29 | 988,400 | 17.65 | 18.79 | 17.65 | 17.65 | 00:00:00 | | 2008-10-30 | 1,263,800 | 18.69 | 20.01 | 18.50 | 20.00 | 00:00:00 | | 2008-10-31 | 1,487,200 | 19.49 | 20.36 | 19.06 | 19.60 | 00:00:00 | | 2008-11-03 | 778,000 | 19.36 | 20.17 | 19.30 | 19.36 | 00:00:00 | | 2008-11-04 | 958,600 | 20.45 | 22.21 | 20.01 | 21.43 | 00:00:00 | | 2008-11-05 | 1,330,900 | 21.85 | 21.85 | 19.35 | 19.42 | 00:00:00 | | 2008-11-06 | 1,290,600 | 18.50 | 19.38 | 18.00 | 19.15 | 00:00:00 | | 2008-11-07 | 1,132,700 | 19.60 | 20.07 | 18.70 | 18.70 | 00:00:00 | | 2008-11-10 | 1,263,100 | 20.50 | 20.50 | 19.32 | 19.60 | 00:00:00 | | 2008-11-11 | 1,604,400 | 19.11 | 20.71 | 18.90 | 20.34 | 00:00:00 | | 2008-11-12 | 2,530,100 | 20.20 | 21.26 | 19.06 | 19.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
