|
 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 | | 2008-11-12 | 2,530,100 | 20.20 | 21.26 | 19.06 | 19.12 | 00:00:00 | | 2008-11-13 | 1,387,600 | 19.12 | 20.12 | 18.31 | 20.00 | 00:00:00 | | 2008-11-14 | 1,189,800 | 20.40 | 20.70 | 19.37 | 19.99 | 00:00:00 | | 2008-11-17 | 934,200 | 19.00 | 19.59 | 18.83 | 19.14 | 00:00:00 | | 2008-11-18 | 743,300 | 18.60 | 18.90 | 17.70 | 17.75 | 00:00:00 | | 2008-11-19 | 602,600 | 18.00 | 18.00 | 16.80 | 16.95 | 00:00:00 | | 2008-11-21 | 684,900 | 16.49 | 16.49 | 15.60 | 15.72 | 00:00:00 | | 2008-11-24 | 2,629,900 | 16.82 | 16.89 | 16.18 | 16.30 | 00:00:00 | | 2008-11-25 | 1,257,600 | 16.30 | 17.80 | 16.11 | 17.80 | 00:00:00 | | 2008-11-26 | 1,224,100 | 17.43 | 20.07 | 17.10 | 19.90 | 00:00:00 | | 2008-11-27 | 422,900 | 20.00 | 20.20 | 19.60 | 19.99 | 00:00:00 | | 2008-11-28 | 875,400 | 19.97 | 20.91 | 19.63 | 20.40 | 00:00:00 | | 2008-12-01 | 1,065,800 | 19.80 | 19.80 | 18.50 | 18.55 | 00:00:00 | | 2008-12-02 | 1,415,300 | 18.90 | 19.10 | 18.45 | 18.97 | 00:00:00 | | 2008-12-03 | 1,058,400 | 18.66 | 18.82 | 17.91 | 18.79 | 00:00:00 | | 2008-12-04 | 1,027,800 | 19.00 | 19.21 | 18.39 | 18.52 | 00:00:00 | | 2008-12-05 | 1,314,300 | 18.07 | 18.59 | 17.33 | 18.59 | 00:00:00 | | 2008-12-08 | 2,879,700 | 19.99 | 20.70 | 19.50 | 20.50 | 00:00:00 | | 2008-12-09 | 1,789,400 | 20.60 | 21.25 | 20.41 | 21.10 | 00:00:00 | | 2008-12-10 | 2,225,400 | 21.25 | 22.30 | 21.25 | 22.03 | 00:00:00 | | 2008-12-11 | 1,472,300 | 22.19 | 22.52 | 21.10 | 21.25 | 00:00:00 | | 2008-12-12 | 895,900 | 19.81 | 21.56 | 19.81 | 21.30 | 00:00:00 | | 2008-12-15 | 761,500 | 21.42 | 21.70 | 20.55 | 20.80 | 00:00:00 | | 2008-12-16 | 1,398,400 | 21.05 | 21.51 | 20.94 | 21.51 | 00:00:00 | | 2008-12-17 | 1,441,800 | 21.44 | 21.80 | 20.50 | 21.39 | 00:00:00 | | 2008-12-18 | 991,000 | 21.42 | 21.95 | 21.00 | 21.70 | 00:00:00 | | 2008-12-19 | 514,500 | 21.30 | 21.59 | 20.67 | 21.40 | 00:00:00 | | 2008-12-22 | 485,600 | 21.98 | 21.98 | 19.61 | 19.75 | 00:00:00 | | 2008-12-23 | 471,200 | 19.66 | 20.26 | 19.20 | 19.20 | 00:00:00 | | 2008-12-26 | 184,000 | 19.32 | 19.50 | 19.02 | 19.40 | 00:00:00 | | 2008-12-29 | 336,300 | 19.94 | 19.94 | 19.15 | 19.41 | 00:00:00 | | 2008-12-30 | 884,600 | 19.90 | 20.14 | 19.20 | 20.14 | 00:00:00 | | 2009-01-02 | 542,000 | 20.60 | 21.25 | 20.23 | 21.25 | 00:00:00 | | 2009-01-05 | 839,800 | 21.00 | 22.65 | 20.82 | 22.57 | 00:00:00 | | 2009-01-06 | 1,430,000 | 22.30 | 23.50 | 22.30 | 23.20 | 00:00:00 | | 2009-01-07 | 962,600 | 22.70 | 23.39 | 22.70 | 23.39 | 00:00:00 | | 2009-01-08 | 970,800 | 23.16 | 24.99 | 22.77 | 24.99 | 00:00:00 | | 2009-01-09 | 945,900 | 25.00 | 25.50 | 24.32 | 24.71 | 00:00:00 | | 2009-01-12 | 765,100 | 24.44 | 24.44 | 22.64 | 22.71 | 00:00:00 | | 2009-01-13 | 1,293,400 | 22.50 | 22.98 | 21.91 | 22.35 | 00:00:00 | | 2009-01-14 | 1,411,400 | 22.29 | 22.34 | 21.16 | 21.37 | 00:00:00 | | 2009-01-15 | 931,700 | 21.50 | 22.48 | 20.33 | 22.35 | 00:00:00 | | 2009-01-16 | 916,100 | 23.00 | 23.41 | 21.76 | 22.86 | 00:00:00 | | 2009-01-19 | 391,500 | 22.95 | 22.96 | 22.06 | 22.50 | 00:00:00 | | 2009-01-20 | 738,900 | 22.17 | 22.63 | 20.89 | 21.48 | 00:00:00 | | 2009-01-21 | 1,454,800 | 21.90 | 21.90 | 20.18 | 21.80 | 00:00:00 | | 2009-01-22 | 1,404,600 | 21.85 | 22.12 | 20.59 | 20.91 | 00:00:00 | | 2009-01-23 | 1,007,600 | 20.34 | 20.84 | 19.83 | 20.55 | 00:00:00 | | 2009-01-26 | 1,019,000 | 20.57 | 21.04 | 20.09 | 20.75 | 00:00:00 | | 2009-01-27 | 842,300 | 20.65 | 20.98 | 20.04 | 20.05 | 00:00:00 | | 2009-01-28 | 1,948,300 | 20.50 | 20.57 | 20.15 | 20.15 | 00:00:00 | | 2009-01-29 | 919,500 | 20.10 | 20.60 | 19.75 | 19.90 | 00:00:00 | | 2009-01-30 | 816,200 | 19.89 | 20.43 | 19.83 | 19.95 | 00:00:00 | | 2009-02-02 | 522,500 | 19.58 | 20.10 | 19.29 | 19.50 | 00:00:00 | | 2009-02-03 | 1,172,100 | 19.70 | 20.70 | 19.51 | 20.49 | 00:00:00 | | 2009-02-04 | 1,654,000 | 20.70 | 22.14 | 20.70 | 21.49 | 00:00:00 | | 2009-02-05 | 1,067,600 | 21.33 | 22.15 | 21.10 | 22.00 | 00:00:00 | | 2009-02-06 | 1,056,600 | 22.00 | 22.89 | 22.00 | 22.84 | 00:00:00 | | 2009-02-09 | 880,600 | 22.42 | 23.29 | 21.90 | 22.10 | 00:00:00 | | 2009-02-10 | 871,600 | 22.40 | 22.50 | 20.62 | 21.25 | 00:00:00 | | 2009-02-11 | 1,118,900 | 21.40 | 21.50 | 20.27 | 20.70 | 00:00:00 | | 2009-02-12 | 859,700 | 20.28 | 20.82 | 19.80 | 20.45 | 00:00:00 | | 2009-02-13 | 373,000 | 21.00 | 21.40 | 20.36 | 21.00 | 00:00:00 | | 2009-02-16 | 297,300 | 20.80 | 20.80 | 20.41 | 20.76 | 00:00:00 | | 2009-02-17 | 960,400 | 20.03 | 20.40 | 19.45 | 19.45 | 00:00:00 | | 2009-02-18 | 1,558,400 | 19.68 | 19.90 | 19.04 | 19.31 | 00:00:00 | | 2009-02-19 | 873,100 | 19.60 | 19.89 | 18.83 | 19.00 | 00:00:00 | | 2009-02-20 | 1,006,000 | 18.59 | 18.59 | 17.60 | 17.71 | 00:00:00 | | 2009-02-25 | 875,100 | 17.32 | 17.71 | 16.30 | 17.29 | 00:00:00 | | 2009-02-26 | 522,500 | 17.84 | 17.86 | 16.90 | 17.05 | 00:00:00 | | 2009-02-27 | 1,565,400 | 16.58 | 16.99 | 16.09 | 16.69 | 00:00:00 | | 2009-03-02 | 1,394,000 | 16.30 | 16.42 | 15.57 | 15.57 | 00:00:00 | | 2009-03-03 | 1,203,200 | 15.76 | 16.30 | 15.11 | 15.87 | 00:00:00 | | 2009-03-04 | 1,519,800 | 16.60 | 17.24 | 16.40 | 17.01 | 00:00:00 | | 2009-03-05 | 823,200 | 16.35 | 16.37 | 15.76 | 15.80 | 00:00:00 | | 2009-03-06 | 1,116,400 | 15.82 | 16.00 | 14.98 | 15.15 | 00:00:00 | | 2009-03-09 | 649,900 | 15.10 | 15.20 | 14.68 | 14.90 | 00:00:00 | | 2009-03-10 | 1,314,800 | 15.05 | 15.67 | 15.05 | 15.60 | 00:00:00 | | 2009-03-11 | 1,724,000 | 15.78 | 15.90 | 15.31 | 15.75 | 00:00:00 | | 2009-03-12 | 1,496,200 | 15.74 | 16.00 | 15.53 | 15.74 | 00:00:00 | | 2009-03-13 | 1,309,900 | 16.00 | 16.28 | 15.29 | 15.30 | 00:00:00 | | 2009-03-16 | 1,367,200 | 15.50 | 15.74 | 14.93 | 14.95 | 00:00:00 | | 2009-03-17 | 1,330,000 | 15.10 | 15.14 | 14.42 | 14.60 | 00:00:00 | | 2009-03-18 | 916,000 | 14.43 | 15.19 | 14.40 | 14.99 | 00:00:00 | | 2009-03-19 | 1,583,200 | 15.29 | 15.45 | 14.95 | 15.01 | 00:00:00 | | 2009-03-20 | 875,400 | 15.18 | 15.45 | 14.90 | 15.15 | 00:00:00 | | 2009-03-23 | 808,600 | 15.50 | 16.00 | 15.45 | 15.98 | 00:00:00 | | 2009-03-24 | 922,100 | 16.05 | 16.31 | 15.70 | 15.86 | 00:00:00 | | 2009-03-25 | 1,366,400 | 15.95 | 17.20 | 15.95 | 16.55 | 00:00:00 | | 2009-03-26 | 799,600 | 17.00 | 17.90 | 17.00 | 17.85 | 00:00:00 | | 2009-03-27 | 557,000 | 17.60 | 17.71 | 17.40 | 17.45 | 00:00:00 | | 2009-03-30 | 917,700 | 16.99 | 16.99 | 16.28 | 16.35 | 00:00:00 | | 2009-03-31 | 1,274,400 | 16.62 | 17.10 | 16.45 | 16.90 | 00:00:00 | | 2009-04-01 | 914,000 | 16.75 | 17.64 | 16.41 | 17.60 | 00:00:00 | | 2009-04-02 | 1,338,500 | 18.28 | 18.90 | 18.27 | 18.65 | 00:00:00 | | 2009-04-03 | 1,507,000 | 18.62 | 19.20 | 18.39 | 19.10 | 00:00:00 | | 2009-04-06 | 1,052,500 | 18.89 | 18.90 | 18.40 | 18.85 | 00:00:00 | | 2009-04-07 | 712,400 | 18.59 | 19.05 | 18.43 | 18.43 | 00:00:00 | | 2009-04-08 | 1,115,500 | 18.47 | 18.75 | 18.20 | 18.69 | 00:00:00 | | 2009-04-09 | 658,100 | 19.20 | 19.35 | 19.06 | 19.35 | 00:00:00 | | 2009-04-13 | 1,139,000 | 19.02 | 20.01 | 18.90 | 19.83 | 00:00:00 | | 2009-04-14 | 1,200,000 | 19.65 | 20.45 | 19.65 | 20.17 | 00:00:00 | | 2009-04-15 | 1,415,600 | 19.99 | 20.16 | 19.21 | 19.70 | 00:00:00 | | 2009-04-16 | 1,526,200 | 20.00 | 20.34 | 19.55 | 20.00 | 00:00:00 | | 2009-04-17 | 813,800 | 20.19 | 20.57 | 20.00 | 20.20 | 00:00:00 | | 2009-04-20 | 880,000 | 20.00 | 20.02 | 19.30 | 19.55 | 00:00:00 | | 2009-04-22 | 1,133,700 | 19.78 | 20.49 | 19.60 | 20.11 | 00:00:00 | | 2009-04-23 | 712,900 | 20.25 | 20.54 | 19.81 | 20.05 | 00:00:00 | | 2009-04-24 | 528,500 | 20.21 | 20.50 | 20.14 | 20.32 | 00:00:00 | | 2009-04-27 | 1,135,300 | 19.81 | 20.84 | 19.41 | 19.67 | 00:00:00 | | 2009-04-28 | 1,180,200 | 19.26 | 19.82 | 18.91 | 19.50 | 00:00:00 | | 2009-04-29 | 1,111,100 | 19.71 | 20.28 | 19.64 | 20.28 | 00:00:00 | | 2009-04-30 | 1,567,300 | 20.80 | 20.97 | 20.40 | 20.52 | 00:00:00 | | 2009-05-04 | 1,175,800 | 21.10 | 22.65 | 21.07 | 22.65 | 00:00:00 | | 2009-05-05 | 1,855,400 | 22.70 | 23.69 | 22.48 | 23.57 | 00:00:00 | | 2009-05-06 | 2,470,900 | 23.68 | 24.85 | 23.68 | 24.85 | 00:00:00 | | 2009-05-07 | 1,717,300 | 24.90 | 24.90 | 22.90 | 23.59 | 00:00:00 | | 2009-05-08 | 1,463,900 | 24.30 | 24.40 | 23.30 | 24.34 | 00:00:00 | | 2009-05-11 | 819,100 | 23.90 | 24.24 | 23.36 | 24.24 | 00:00:00 | | 2009-05-12 | 894,100 | 24.24 | 24.39 | 23.20 | 23.68 | 00:00:00 | | 2009-05-13 | 1,116,500 | 23.08 | 23.08 | 22.00 | 22.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
