|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-13 | 1,116,500 | 23.08 | 23.08 | 22.00 | 22.43 | 00:00:00 | | 2009-05-14 | 691,100 | 22.05 | 22.64 | 21.68 | 22.55 | 00:00:00 | | 2009-05-15 | 601,400 | 22.60 | 22.62 | 22.17 | 22.36 | 00:00:00 | | 2009-05-18 | 1,127,700 | 22.70 | 23.99 | 22.51 | 23.97 | 00:00:00 | | 2009-05-19 | 1,696,200 | 24.15 | 24.95 | 23.74 | 24.24 | 00:00:00 | | 2009-05-20 | 1,387,200 | 24.31 | 24.70 | 23.51 | 23.65 | 00:00:00 | | 2009-05-21 | 1,163,100 | 23.30 | 23.42 | 22.57 | 22.94 | 00:00:00 | | 2009-05-22 | 1,300,700 | 23.48 | 23.50 | 22.97 | 23.37 | 00:00:00 | | 2009-05-25 | 406,700 | 23.47 | 23.80 | 23.30 | 23.75 | 00:00:00 | | 2009-05-26 | 1,353,900 | 23.60 | 24.30 | 22.95 | 24.25 | 00:00:00 | | 2009-05-27 | 3,196,500 | 24.99 | 25.95 | 24.08 | 24.87 | 00:00:00 | | 2009-05-28 | 1,693,100 | 25.20 | 26.25 | 25.02 | 26.15 | 00:00:00 | | 2009-05-29 | 3,760,500 | 26.51 | 27.30 | 25.85 | 26.10 | 00:00:00 | | 2009-06-01 | 1,199,400 | 26.88 | 27.75 | 26.88 | 27.74 | 00:00:00 | | 2009-06-02 | 1,829,600 | 27.68 | 28.90 | 27.08 | 28.71 | 00:00:00 | | 2009-06-03 | 1,516,400 | 28.49 | 28.49 | 26.72 | 27.70 | 00:00:00 | | 2009-06-04 | 1,316,200 | 28.05 | 28.32 | 26.90 | 28.32 | 00:00:00 | | 2009-06-05 | 1,788,600 | 28.99 | 29.29 | 28.00 | 28.50 | 00:00:00 | | 2009-06-08 | 845,400 | 27.82 | 27.99 | 27.40 | 27.95 | 00:00:00 | | 2009-06-09 | 1,520,900 | 27.87 | 28.18 | 26.59 | 27.30 | 00:00:00 | | 2009-06-10 | 1,907,900 | 27.72 | 27.86 | 26.40 | 27.10 | 00:00:00 | | 2009-06-12 | 1,135,400 | 27.10 | 27.45 | 26.69 | 27.02 | 00:00:00 | | 2009-06-15 | 1,406,800 | 26.70 | 26.70 | 25.09 | 25.60 | 00:00:00 | | 2009-06-16 | 978,300 | 25.99 | 26.00 | 24.58 | 24.78 | 00:00:00 | | 2009-06-17 | 1,787,300 | 24.53 | 24.95 | 23.88 | 24.95 | 00:00:00 | | 2009-06-18 | 1,234,900 | 25.10 | 25.50 | 24.75 | 25.13 | 00:00:00 | | 2009-06-19 | 956,700 | 25.49 | 25.70 | 24.94 | 24.94 | 00:00:00 | | 2009-06-22 | 831,800 | 24.65 | 24.65 | 23.90 | 24.14 | 00:00:00 | | 2009-06-23 | 1,183,900 | 24.12 | 25.12 | 23.80 | 25.10 | 00:00:00 | | 2009-06-24 | 963,600 | 25.48 | 25.71 | 24.64 | 24.90 | 00:00:00 | | 2009-06-25 | 1,665,600 | 24.78 | 25.67 | 24.26 | 25.67 | 00:00:00 | | 2009-06-26 | 1,185,500 | 25.58 | 25.90 | 25.30 | 25.60 | 00:00:00 | | 2009-06-29 | 729,000 | 25.65 | 26.26 | 25.55 | 26.12 | 00:00:00 | | 2009-06-30 | 986,800 | 26.21 | 26.32 | 25.09 | 25.80 | 00:00:00 | | 2009-07-01 | 1,163,000 | 25.97 | 26.20 | 25.35 | 25.80 | 00:00:00 | | 2009-07-02 | 578,200 | 25.21 | 25.64 | 25.08 | 25.64 | 00:00:00 | | 2009-07-03 | 362,900 | 25.62 | 26.10 | 25.42 | 25.74 | 00:00:00 | | 2009-07-06 | 1,095,100 | 25.15 | 25.24 | 24.57 | 25.14 | 00:00:00 | | 2009-07-07 | 1,223,000 | 25.25 | 25.28 | 24.18 | 24.18 | 00:00:00 | | 2009-07-08 | 1,484,100 | 24.15 | 24.30 | 23.33 | 24.10 | 00:00:00 | | 2009-07-10 | 979,300 | 24.00 | 24.20 | 23.64 | 24.17 | 00:00:00 | | 2009-07-13 | 1,536,600 | 24.20 | 24.28 | 23.00 | 23.60 | 00:00:00 | | 2009-07-14 | 1,399,900 | 23.55 | 23.84 | 22.92 | 23.09 | 00:00:00 | | 2009-07-15 | 1,514,700 | 23.85 | 25.17 | 23.63 | 25.00 | 00:00:00 | | 2009-07-16 | 824,400 | 24.98 | 26.17 | 24.61 | 25.95 | 00:00:00 | | 2009-07-17 | 898,500 | 26.00 | 26.06 | 25.50 | 25.75 | 00:00:00 | | 2009-07-20 | 916,700 | 26.20 | 27.06 | 25.95 | 26.85 | 00:00:00 | | 2009-07-21 | 1,434,300 | 27.02 | 27.25 | 25.91 | 26.65 | 00:00:00 | | 2009-07-22 | 826,500 | 26.07 | 27.25 | 25.78 | 26.85 | 00:00:00 | | 2009-07-23 | 1,762,900 | 27.00 | 27.79 | 26.61 | 27.45 | 00:00:00 | | 2009-07-24 | 598,800 | 27.23 | 27.68 | 26.91 | 27.35 | 00:00:00 | | 2009-07-27 | 718,200 | 27.58 | 27.58 | 26.50 | 27.11 | 00:00:00 | | 2009-07-28 | 757,500 | 26.75 | 27.05 | 26.35 | 27.05 | 00:00:00 | | 2009-07-29 | 974,000 | 26.54 | 26.54 | 25.95 | 26.22 | 00:00:00 | | 2009-07-30 | 650,600 | 26.43 | 27.20 | 26.43 | 26.74 | 00:00:00 | | 2009-07-31 | 871,900 | 26.66 | 27.36 | 26.22 | 27.20 | 00:00:00 | | 2009-08-03 | 606,700 | 27.40 | 28.09 | 27.40 | 28.02 | 00:00:00 | | 2009-08-04 | 847,700 | 27.79 | 28.59 | 27.71 | 28.21 | 00:00:00 | | 2009-08-05 | 961,000 | 28.21 | 28.47 | 27.46 | 28.41 | 00:00:00 | | 2009-08-06 | 882,900 | 28.30 | 28.30 | 27.25 | 27.53 | 00:00:00 | | 2009-08-07 | 769,100 | 27.81 | 27.99 | 27.28 | 27.53 | 00:00:00 | | 2009-08-10 | 620,500 | 27.22 | 27.48 | 26.94 | 27.39 | 00:00:00 | | 2009-08-11 | 644,800 | 27.30 | 27.44 | 26.53 | 26.80 | 00:00:00 | | 2009-08-12 | 1,037,300 | 26.79 | 27.93 | 26.64 | 27.90 | 00:00:00 | | 2009-08-13 | 1,022,100 | 28.00 | 28.60 | 27.85 | 28.60 | 00:00:00 | | 2009-08-14 | 1,288,900 | 28.60 | 29.37 | 27.94 | 28.56 | 00:00:00 | | 2009-08-17 | 817,700 | 27.73 | 27.83 | 27.21 | 27.50 | 00:00:00 | | 2009-08-18 | 979,100 | 27.50 | 27.69 | 27.13 | 27.19 | 00:00:00 | | 2009-08-19 | 694,200 | 26.88 | 27.43 | 26.60 | 27.29 | 00:00:00 | | 2009-08-20 | 719,200 | 27.35 | 28.05 | 26.81 | 27.85 | 00:00:00 | | 2009-08-21 | 490,800 | 28.13 | 28.49 | 27.94 | 28.19 | 00:00:00 | | 2009-08-24 | 807,900 | 28.39 | 28.97 | 28.29 | 28.43 | 00:00:00 | | 2009-08-25 | 549,400 | 28.57 | 28.75 | 27.65 | 27.77 | 00:00:00 | | 2009-08-26 | 839,600 | 27.77 | 28.06 | 27.42 | 27.75 | 00:00:00 | | 2009-08-27 | 873,100 | 27.65 | 28.42 | 27.11 | 28.40 | 00:00:00 | | 2009-08-28 | 808,700 | 28.40 | 28.74 | 27.81 | 28.33 | 00:00:00 | | 2009-08-31 | 1,376,100 | 28.10 | 28.10 | 27.35 | 27.62 | 00:00:00 | | 2009-09-01 | 670,400 | 27.54 | 28.02 | 26.84 | 27.05 | 00:00:00 | | 2009-09-02 | 1,123,900 | 26.91 | 27.16 | 26.49 | 26.49 | 00:00:00 | | 2009-09-03 | 605,600 | 26.80 | 27.05 | 26.66 | 26.94 | 00:00:00 | | 2009-09-04 | 902,200 | 27.23 | 27.70 | 27.06 | 27.70 | 00:00:00 | | 2009-09-08 | 802,500 | 28.00 | 28.57 | 27.96 | 28.57 | 00:00:00 | | 2009-09-09 | 607,900 | 28.50 | 28.60 | 27.80 | 28.10 | 00:00:00 | | 2009-09-10 | 1,020,300 | 28.10 | 28.88 | 27.71 | 28.88 | 00:00:00 | | 2009-09-11 | 1,294,400 | 28.88 | 28.96 | 28.38 | 28.72 | 00:00:00 | | 2009-09-14 | 747,300 | 28.20 | 28.78 | 28.12 | 28.69 | 00:00:00 | | 2009-09-15 | 569,200 | 28.66 | 28.80 | 28.25 | 28.68 | 00:00:00 | | 2009-09-16 | 1,719,200 | 28.72 | 29.89 | 28.72 | 29.80 | 00:00:00 | | 2009-09-17 | 1,385,800 | 29.81 | 30.40 | 29.09 | 29.99 | 00:00:00 | | 2009-09-18 | 634,600 | 29.94 | 30.46 | 29.51 | 30.40 | 00:00:00 | | 2009-09-21 | 747,000 | 30.16 | 30.80 | 29.61 | 30.55 | 00:00:00 | | 2009-09-22 | 1,243,500 | 30.79 | 31.29 | 30.48 | 31.00 | 00:00:00 | | 2009-09-23 | 1,009,400 | 31.01 | 31.01 | 29.95 | 29.96 | 00:00:00 | | 2009-09-24 | 1,429,100 | 30.19 | 30.39 | 29.20 | 29.95 | 00:00:00 | | 2009-09-25 | 531,000 | 29.61 | 29.87 | 29.36 | 29.76 | 00:00:00 | | 2009-09-28 | 536,600 | 29.90 | 30.27 | 29.65 | 29.96 | 00:00:00 | | 2009-09-29 | 521,500 | 30.01 | 30.13 | 29.45 | 29.69 | 00:00:00 | | 2009-09-30 | 1,110,400 | 29.99 | 30.00 | 29.41 | 29.65 | 00:00:00 | | 2009-10-01 | 831,900 | 29.56 | 29.60 | 28.75 | 29.00 | 00:00:00 | | 2009-10-02 | 1,293,100 | 28.85 | 30.10 | 28.30 | 29.75 | 00:00:00 | | 2009-10-05 | 941,700 | 29.98 | 31.15 | 29.95 | 31.11 | 00:00:00 | | 2009-10-06 | 1,139,900 | 31.28 | 31.89 | 31.12 | 31.76 | 00:00:00 | | 2009-10-07 | 1,218,000 | 31.65 | 32.28 | 31.05 | 32.10 | 00:00:00 | | 2009-10-08 | 1,090,300 | 32.15 | 32.41 | 31.86 | 32.37 | 00:00:00 | | 2009-10-09 | 663,200 | 31.85 | 32.70 | 31.85 | 32.70 | 00:00:00 | | 2009-10-13 | 1,082,300 | 32.60 | 33.76 | 32.60 | 33.71 | 00:00:00 | | 2009-10-14 | 1,696,800 | 34.32 | 35.92 | 34.04 | 35.89 | 00:00:00 | | 2009-10-15 | 1,194,800 | 35.64 | 37.59 | 35.49 | 37.59 | 00:00:00 | | 2009-10-16 | 1,449,300 | 36.50 | 37.40 | 36.25 | 36.40 | 00:00:00 | | 2009-10-19 | 1,233,200 | 36.70 | 38.10 | 36.62 | 37.50 | 00:00:00 | | 2009-10-20 | 1,864,100 | 36.40 | 37.00 | 35.12 | 36.47 | 00:00:00 | | 2009-10-21 | 1,292,300 | 36.15 | 37.96 | 36.01 | 36.48 | 00:00:00 | | 2009-10-22 | 666,200 | 37.05 | 37.30 | 36.15 | 37.15 | 00:00:00 | | 2009-10-23 | 933,700 | 37.70 | 37.74 | 35.52 | 35.60 | 00:00:00 | | 2009-10-26 | 773,400 | 35.81 | 36.48 | 34.74 | 35.64 | 00:00:00 | | 2009-10-27 | 916,400 | 35.80 | 35.95 | 33.99 | 33.99 | 00:00:00 | | 2009-10-28 | 1,993,200 | 33.88 | 33.89 | 31.01 | 31.30 | 00:00:00 | | 2009-10-29 | 971,400 | 32.31 | 33.89 | 32.00 | 33.70 | 00:00:00 | | 2009-10-30 | 1,450,900 | 33.99 | 34.00 | 31.54 | 32.00 | 00:00:00 | | 2009-11-03 | 677,400 | 31.36 | 33.45 | 30.91 | 32.95 | 00:00:00 | | 2009-11-04 | 844,200 | 33.45 | 34.02 | 33.28 | 33.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
