|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 54,200 | 36,700.00 | 36,700.00 | 35,000.00 | 36,500.00 | 00:00:00 | | 2000-06-20 | 7,800 | 36,700.00 | 36,900.00 | 36,310.00 | 36,700.00 | 00:00:00 | | 2000-06-21 | 18,000 | 37,600.00 | 38,950.00 | 37,000.00 | 38,900.00 | 00:00:00 | | 2000-06-22 | 0 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 00:00:00 | | 2000-06-23 | 31,600 | 38,400.00 | 39,500.00 | 38,000.00 | 38,700.00 | 00:00:00 | | 2000-06-26 | 43,100 | 39,000.00 | 39,500.00 | 38,800.00 | 39,000.00 | 00:00:00 | | 2000-06-27 | 37,900 | 38,800.00 | 39,100.00 | 38,600.00 | 38,600.00 | 00:00:00 | | 2000-06-28 | 14,200 | 38,600.00 | 39,000.00 | 38,300.00 | 38,400.00 | 00:00:00 | | 2000-06-29 | 22,100 | 39,200.00 | 39,200.00 | 38,600.00 | 38,600.00 | 00:00:00 | | 2000-06-30 | 7,800 | 39,100.00 | 39,100.00 | 38,000.00 | 39,000.00 | 00:00:00 | | 2000-07-03 | 9,000 | 38,900.00 | 38,900.00 | 38,300.00 | 38,300.00 | 00:00:00 | | 2000-07-04 | 27,700 | 38,600.00 | 40,500.00 | 38,600.00 | 40,200.00 | 00:00:00 | | 2000-07-05 | 29,100 | 40,500.00 | 42,000.00 | 40,500.00 | 42,000.00 | 00:00:00 | | 2000-07-06 | 28,500 | 41,500.00 | 42,000.00 | 41,490.00 | 42,000.00 | 00:00:00 | | 2000-07-07 | 43,500 | 42,000.00 | 43,000.00 | 41,750.00 | 41,750.00 | 00:00:00 | | 2000-07-10 | 13,000 | 42,200.00 | 44,200.00 | 42,200.00 | 43,200.00 | 00:00:00 | | 2000-07-11 | 74,500 | 43,000.00 | 43,000.00 | 41,500.00 | 41,700.00 | 00:00:00 | | 2000-07-12 | 29,300 | 42,500.00 | 42,500.00 | 41,840.00 | 42,000.00 | 00:00:00 | | 2000-07-13 | 3,900 | 42,000.00 | 42,000.00 | 40,000.00 | 40,000.00 | 00:00:00 | | 2000-07-14 | 33,800 | 40,500.00 | 42,000.00 | 40,000.00 | 41,500.00 | 00:00:00 | | 2000-07-17 | 35,100 | 41,500.00 | 43,000.00 | 41,500.00 | 42,600.00 | 00:00:00 | | 2000-07-18 | 5,700 | 42,500.00 | 42,600.00 | 42,100.00 | 42,300.00 | 00:00:00 | | 2000-07-19 | 13,300 | 42,000.00 | 42,000.00 | 40,000.00 | 40,600.00 | 00:00:00 | | 2000-07-20 | 4,800 | 41,200.00 | 41,200.00 | 40,610.00 | 40,800.00 | 00:00:00 | | 2000-07-21 | 13,900 | 43,500.00 | 43,500.00 | 40,000.00 | 40,400.00 | 00:00:00 | | 2000-07-24 | 9,400 | 40,000.00 | 40,000.00 | 39,000.00 | 39,590.00 | 00:00:00 | | 2000-07-25 | 7,300 | 39,400.00 | 39,400.00 | 38,960.00 | 38,970.00 | 00:00:00 | | 2000-07-26 | 37,300 | 39,000.00 | 39,000.00 | 37,800.00 | 38,000.00 | 00:00:00 | | 2000-07-27 | 8,300 | 39,000.00 | 39,000.00 | 38,890.00 | 38,890.00 | 00:00:00 | | 2000-07-28 | 9,000 | 39,000.00 | 39,000.00 | 37,510.00 | 39,000.00 | 00:00:00 | | 2000-07-31 | 3,900 | 39,000.00 | 39,000.00 | 38,500.00 | 38,800.00 | 00:00:00 | | 2000-08-01 | 37,100 | 38,400.00 | 38,400.00 | 37,800.00 | 38,000.00 | 00:00:00 | | 2000-08-02 | 59,600 | 38,500.00 | 38,990.00 | 38,000.00 | 38,000.00 | 00:00:00 | | 2000-08-03 | 12,000 | 37,950.00 | 38,200.00 | 37,700.00 | 38,200.00 | 00:00:00 | | 2000-08-04 | 37,200 | 39,000.00 | 39,790.00 | 38,700.00 | 39,010.00 | 00:00:00 | | 2000-08-07 | 33,100 | 39,010.00 | 39,500.00 | 39,000.00 | 39,150.00 | 00:00:00 | | 2000-08-08 | 49,300 | 39,700.00 | 39,800.00 | 39,500.00 | 39,690.00 | 00:00:00 | | 2000-08-09 | 128,200 | 39,800.00 | 40,000.00 | 39,600.00 | 39,830.00 | 00:00:00 | | 2000-08-10 | 39,600 | 40,000.00 | 40,500.00 | 40,000.00 | 40,150.00 | 00:00:00 | | 2000-08-11 | 77,900 | 40,450.00 | 42,000.00 | 40,450.00 | 41,500.00 | 00:00:00 | | 2000-08-14 | 31,700 | 41,800.00 | 43,200.00 | 41,800.00 | 43,000.00 | 00:00:00 | | 2000-08-15 | 59,000 | 43,000.00 | 43,000.00 | 42,800.00 | 43,000.00 | 00:00:00 | | 2000-08-16 | 75,100 | 43,000.00 | 44,000.00 | 41,000.00 | 43,000.00 | 00:00:00 | | 2000-08-17 | 63,700 | 42,500.00 | 42,900.00 | 42,000.00 | 42,900.00 | 00:00:00 | | 2000-08-18 | 46,700 | 42,000.00 | 42,000.00 | 41,000.00 | 41,500.00 | 00:00:00 | | 2000-08-21 | 36,600 | 42,000.00 | 42,000.00 | 40,670.00 | 40,700.00 | 00:00:00 | | 2000-08-22 | 44,100 | 42,000.00 | 42,000.00 | 40,500.00 | 41,000.00 | 00:00:00 | | 2000-08-23 | 168,500 | 41,000.00 | 41,000.00 | 40,000.00 | 40,900.00 | 00:00:00 | | 2000-08-24 | 2,300 | 40,960.00 | 41,000.00 | 40,650.00 | 41,000.00 | 00:00:00 | | 2000-08-25 | 106,500 | 41,000.00 | 42,000.00 | 40,500.00 | 42,000.00 | 00:00:00 | | 2000-08-28 | 11,300 | 42,000.00 | 43,000.00 | 42,000.00 | 42,940.00 | 00:00:00 | | 2000-08-29 | 32,800 | 42,800.00 | 43,000.00 | 42,500.00 | 43,000.00 | 00:00:00 | | 2000-08-30 | 30,300 | 42,900.00 | 43,300.00 | 42,500.00 | 43,000.00 | 00:00:00 | | 2000-08-31 | 48,400 | 42,800.00 | 43,000.00 | 42,500.00 | 43,000.00 | 00:00:00 | | 2000-09-01 | 16,000 | 43,000.00 | 43,400.00 | 42,800.00 | 43,400.00 | 00:00:00 | | 2000-09-04 | 6,500 | 43,400.00 | 44,550.00 | 43,400.00 | 44,550.00 | 00:00:00 | | 2000-09-05 | 6,500 | 44,000.00 | 44,000.00 | 43,800.00 | 44,000.00 | 00:00:00 | | 2000-09-06 | 5,200 | 43,500.00 | 43,900.00 | 43,500.00 | 43,900.00 | 00:00:00 | | 2000-09-07 | 0 | 43,900.00 | 43,900.00 | 43,900.00 | 43,900.00 | 00:00:00 | | 2000-09-08 | 1,500 | 43,750.00 | 43,750.00 | 43,700.00 | 43,700.00 | 00:00:00 | | 2000-09-11 | 18,200 | 43,500.00 | 43,750.00 | 43,000.00 | 43,550.00 | 00:00:00 | | 2000-09-12 | 5,700 | 43,490.00 | 43,800.00 | 43,000.00 | 43,400.00 | 00:00:00 | | 2000-09-13 | 9,800 | 43,500.00 | 43,900.00 | 42,800.00 | 43,900.00 | 00:00:00 | | 2000-09-14 | 24,100 | 43,900.00 | 43,900.00 | 42,800.00 | 43,000.00 | 00:00:00 | | 2000-09-15 | 30,100 | 43,000.00 | 43,100.00 | 42,500.00 | 43,000.00 | 00:00:00 | | 2000-09-18 | 27,200 | 42,000.00 | 42,500.00 | 41,000.00 | 41,250.00 | 00:00:00 | | 2000-09-19 | 28,100 | 42,000.00 | 42,500.00 | 41,000.00 | 42,500.00 | 00:00:00 | | 2000-09-20 | 34,100 | 41,500.00 | 42,300.00 | 41,000.00 | 42,000.00 | 00:00:00 | | 2000-09-21 | 11,500 | 41,500.00 | 41,500.00 | 41,000.00 | 41,500.00 | 00:00:00 | | 2000-09-22 | 24,100 | 41,500.00 | 41,500.00 | 40,800.00 | 41,490.00 | 00:00:00 | | 2000-09-25 | 33,800 | 41,000.00 | 41,390.00 | 41,000.00 | 41,390.00 | 00:00:00 | | 2000-09-26 | 26,000 | 41,480.00 | 42,000.00 | 40,300.00 | 41,000.00 | 00:00:00 | | 2000-09-27 | 37,000 | 40,000.00 | 40,030.00 | 39,610.00 | 39,610.00 | 00:00:00 | | 2000-09-28 | 2,500 | 39,600.00 | 40,990.00 | 39,600.00 | 40,990.00 | 00:00:00 | | 2000-09-29 | 8,000 | 41,000.00 | 41,000.00 | 40,200.00 | 41,000.00 | 00:00:00 | | 2000-10-02 | 20,500 | 40,000.00 | 40,000.00 | 39,000.00 | 40,000.00 | 00:00:00 | | 2000-10-03 | 4,600 | 40,000.00 | 41,900.00 | 40,000.00 | 41,900.00 | 00:00:00 | | 2000-10-04 | 137,000 | 41,900.00 | 42,800.00 | 41,000.00 | 42,800.00 | 00:00:00 | | 2000-10-05 | 0 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 00:00:00 | | 2000-10-06 | 11,300 | 43,000.00 | 43,000.00 | 40,500.00 | 42,000.00 | 00:00:00 | | 2000-10-09 | 3,300 | 41,500.00 | 41,500.00 | 40,990.00 | 41,000.00 | 00:00:00 | | 2000-10-10 | 4,200 | 41,000.00 | 41,000.00 | 40,490.00 | 40,490.00 | 00:00:00 | | 2000-10-11 | 1,200 | 40,010.00 | 40,010.00 | 39,700.00 | 39,700.00 | 00:00:00 | | 2000-10-12 | 0 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 00:00:00 | | 2000-10-13 | 60,100 | 39,700.00 | 39,700.00 | 37,000.00 | 37,560.00 | 00:00:00 | | 2000-10-16 | 39,300 | 40,000.00 | 40,000.00 | 39,000.00 | 39,300.00 | 00:00:00 | | 2000-10-17 | 5,300 | 40,000.00 | 40,000.00 | 38,000.00 | 38,500.00 | 00:00:00 | | 2000-10-18 | 23,900 | 38,000.00 | 38,000.00 | 35,800.00 | 36,000.00 | 00:00:00 | | 2000-10-19 | 6,700 | 37,500.00 | 38,000.00 | 36,000.00 | 38,000.00 | 00:00:00 | | 2000-10-20 | 6,900 | 40,000.00 | 40,000.00 | 36,500.00 | 37,500.00 | 00:00:00 | | 2000-10-23 | 5,800 | 36,790.00 | 37,990.00 | 36,200.00 | 36,400.00 | 00:00:00 | | 2000-10-24 | 0 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 00:00:00 | | 2000-10-25 | 13,600 | 34,800.00 | 34,800.00 | 33,410.00 | 34,000.00 | 00:00:00 | | 2000-10-26 | 20,800 | 34,950.00 | 34,950.00 | 34,000.00 | 34,850.00 | 00:00:00 | | 2000-10-27 | 3,200 | 35,600.00 | 36,000.00 | 35,600.00 | 36,000.00 | 00:00:00 | | 2000-10-30 | 2,100 | 35,700.00 | 37,490.00 | 35,700.00 | 37,490.00 | 00:00:00 | | 2000-10-31 | 29,300 | 38,000.00 | 39,500.00 | 38,000.00 | 38,900.00 | 00:00:00 | | 2000-11-01 | 2,600 | 38,900.00 | 38,900.00 | 38,000.00 | 38,400.00 | 00:00:00 | | 2000-11-02 | 0 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 00:00:00 | | 2000-11-03 | 1,700 | 38,390.00 | 38,390.00 | 38,000.00 | 38,380.00 | 00:00:00 | | 2000-11-06 | 92,700 | 38,200.00 | 38,200.00 | 38,000.00 | 38,200.00 | 00:00:00 | | 2000-11-07 | 7,700 | 37,990.00 | 38,000.00 | 37,990.00 | 38,000.00 | 00:00:00 | | 2000-11-08 | 1,400 | 38,500.00 | 38,500.00 | 37,000.00 | 37,500.00 | 00:00:00 | | 2000-11-09 | 900 | 37,500.00 | 37,500.00 | 36,500.00 | 36,500.00 | 00:00:00 | | 2000-11-10 | 1,800 | 36,500.00 | 36,500.00 | 35,950.00 | 36,000.00 | 00:00:00 | | 2000-11-13 | 1,500 | 36,000.00 | 36,000.00 | 34,950.00 | 35,000.00 | 00:00:00 | | 2000-11-14 | 0 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 00:00:00 | | 2000-11-15 | 0 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 00:00:00 | | 2000-11-16 | 1,100 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 00:00:00 | | 2000-11-17 | 4,500 | 38,490.00 | 36,000.00 | 34,500.00 | 34,800.00 | 00:00:00 | | 2000-11-20 | 6,100 | 34,900.00 | 34,900.00 | 33,500.00 | 34,800.00 | 00:00:00 | | 2000-11-21 | 16,900 | 34,500.00 | 34,500.00 | 34,400.00 | 34,500.00 | 00:00:00 | | 2000-11-22 | 15,800 | 34,500.00 | 34,520.00 | 33,300.00 | 33,300.00 | 00:00:00 | | 2000-11-23 | 14,400 | 33,500.00 | 34,800.00 | 33,040.00 | 33,500.00 | 00:00:00 | | 2000-11-24 | 1,900 | 33,500.00 | 33,600.00 | 32,800.00 | 33,600.00 | 00:00:00 | | 2000-11-27 | 6,600 | 33,000.00 | 33,150.00 | 32,000.00 | 32,300.00 | 00:00:00 | | 2000-11-28 | 16,100 | 32,000.00 | 32,010.00 | 31,000.00 | 31,000.00 | 00:00:00 | | 2000-11-29 | 155,000 | 31,850.00 | 31,900.00 | 29,400.00 | 29,980.00 | 00:00:00 | | 2000-11-30 | 7,300 | 29,500.00 | 29,500.00 | 29,200.00 | 29,490.00 | 00:00:00 | | 2000-12-01 | 17,100 | 30,010.00 | 30,010.00 | 29,000.00 | 29,450.00 | 00:00:00 | | 2000-12-04 | 10,400 | 29,000.00 | 29,000.00 | 28,500.00 | 28,980.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
