TR4DER - GERDAU MET -PN [GOAU4.SA] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-11-04	844,200	33.45	34.02	33.28	33.82	00:00:00
2009-11-05	742,000	33.82	34.48	33.60	34.48	00:00:00
2009-11-06	860,100	34.55	34.60	32.60	33.64	00:00:00
2009-11-09	966,400	34.35	34.71	33.84	34.55	00:00:00
2009-11-10	1,046,000	34.27	34.65	34.00	34.37	00:00:00
2009-11-11	1,064,800	34.80	35.10	34.13	34.73	00:00:00
2009-11-12	1,296,200	34.50	34.50	32.97	32.97	00:00:00
2009-11-13	1,655,300	33.30	33.89	32.59	33.30	00:00:00
2009-11-16	764,000	33.90	34.32	33.80	34.00	00:00:00
2009-11-17	1,616,000	33.76	34.07	33.45	33.89	00:00:00
2009-11-18	1,213,900	34.10	34.46	33.26	33.27	00:00:00
2009-11-19	1,264,600	32.99	33.80	32.32	33.41	00:00:00
2009-11-23	601,700	33.84	33.95	33.13	33.58	00:00:00
2009-11-24	1,408,900	33.58	33.87	32.85	33.87	00:00:00
2009-11-25	990,400	33.80	33.89	33.41	33.81	00:00:00
2009-11-26	1,480,300	33.27	33.80	33.00	33.55	00:00:00
2009-11-27	923,300	33.00	33.82	32.87	33.55	00:00:00
2009-11-30	1,905,400	33.44	33.70	33.05	33.05	00:00:00
2009-12-01	2,896,600	33.70	34.70	33.58	34.31	00:00:00
2009-12-02	2,209,000	34.60	35.28	34.12	34.80	00:00:00
2009-12-03	1,832,700	35.56	35.69	35.00	35.20	00:00:00
2009-12-04	1,441,700	35.00	36.17	34.90	35.10	00:00:00
2009-12-07	1,150,700	35.32	36.30	35.12	35.66	00:00:00
2009-12-08	609,200	35.30	35.55	34.65	34.90	00:00:00
2009-12-09	937,500	35.20	35.65	34.75	35.45	00:00:00
2009-12-10	1,304,200	35.64	36.30	35.64	36.25	00:00:00
2009-12-11	875,600	36.55	36.69	35.80	36.30	00:00:00
2009-12-14	1,008,000	36.30	36.53	35.35	35.50	00:00:00
2009-12-15	620,300	35.25	35.90	35.16	35.72	00:00:00
2009-12-16	1,060,100	35.90	35.90	34.37	34.60	00:00:00
2009-12-17	1,102,000	34.59	34.59	33.49	33.75	00:00:00
2009-12-18	1,290,100	34.09	34.09	33.10	33.60	00:00:00
2009-12-21	1,506,000	33.80	34.35	32.89	32.89	00:00:00
2009-12-22	1,975,600	33.68	34.60	33.10	34.60	00:00:00
2009-12-23	621,200	34.91	35.06	34.33	34.90	00:00:00
2009-12-28	401,100	35.24	35.53	34.93	35.05	00:00:00
2009-12-29	519,500	34.90	35.18	34.87	35.18	00:00:00
2009-12-30	526,000	35.05	35.09	34.73	34.92	00:00:00
2010-01-04	583,300	35.20	35.95	35.01	35.77	00:00:00
2010-01-05	1,226,000	35.77	36.31	35.71	36.20	00:00:00
2010-01-06	646,800	36.00	36.56	35.91	36.56	00:00:00
2010-01-07	1,048,300	36.21	36.52	35.72	35.84	00:00:00
2010-01-08	1,003,400	35.75	36.06	35.51	35.90	00:00:00
2010-01-11	1,764,100	36.46	36.54	36.12	36.50	00:00:00
2010-01-12	885,600	35.88	36.50	35.39	35.92	00:00:00
2010-01-13	658,800	36.30	36.33	35.48	36.00	00:00:00
2010-01-14	672,900	35.76	36.30	35.42	35.62	00:00:00
2010-01-15	912,900	35.49	35.55	34.27	34.77	00:00:00
2010-01-18	432,900	34.99	35.13	34.61	34.74	00:00:00
2010-01-19	678,400	34.46	35.00	34.40	34.90	00:00:00
2010-01-20	802,500	34.50	34.60	33.18	33.65	00:00:00
2010-01-21	1,471,300	33.90	33.95	31.92	32.20	00:00:00
2010-01-22	641,500	32.10	32.80	31.50	31.95	00:00:00
2010-01-26	647,100	31.50	32.53	31.32	32.30	00:00:00
2010-01-27	655,600	32.23	32.48	31.13	31.40	00:00:00
2010-01-28	957,700	32.11	32.40	30.75	31.29	00:00:00
2010-01-29	1,645,900	31.61	32.04	31.00	31.34	00:00:00
2010-02-01	913,300	31.50	31.95	31.10	31.88	00:00:00
2010-02-02	1,014,800	32.24	33.15	32.04	32.80	00:00:00
2010-02-03	988,500	32.71	33.20	32.18	32.41	00:00:00
2010-02-04	1,129,200	32.10	32.24	30.92	31.15	00:00:00
2010-02-05	1,050,800	30.57	30.99	29.35	30.09	00:00:00
2010-02-08	1,141,900	30.41	30.65	29.36	29.69	00:00:00
2010-02-09	912,300	30.10	30.81	29.91	30.20	00:00:00
2010-02-10	589,300	30.55	30.67	29.67	30.35	00:00:00
2010-02-11	693,300	30.20	32.02	30.17	32.02	00:00:00
2010-02-12	476,100	31.67	32.18	31.42	32.10	00:00:00
2010-02-17	584,400	32.47	32.88	32.23	32.25	00:00:00
2010-02-18	858,800	32.15	32.79	31.88	32.79	00:00:00
2010-02-19	823,700	32.50	32.58	32.08	32.40	00:00:00
2010-02-22	1,257,600	32.63	32.82	32.30	32.57	00:00:00
2010-02-23	813,700	32.35	32.59	31.46	32.00	00:00:00
2010-02-24	930,800	32.21	32.45	31.45	31.45	00:00:00
2010-02-25	1,054,700	30.97	33.05	30.89	32.90	00:00:00
2010-02-26	1,272,400	33.15	33.50	32.39	32.85	00:00:00
2010-03-01	625,700	33.24	33.86	32.86	33.68	00:00:00
2010-03-02	701,400	33.87	34.10	33.32	33.32	00:00:00
2010-03-03	1,197,400	33.66	33.99	33.35	33.40	00:00:00
2010-03-04	780,000	33.60	33.95	33.26	33.68	00:00:00
2010-03-05	611,600	34.20	34.28	33.85	34.00	00:00:00
2010-03-08	758,400	34.05	34.44	33.64	34.24	00:00:00
2010-03-09	1,181,900	34.20	35.41	34.17	35.12	00:00:00
2010-03-10	778,300	35.40	35.59	34.75	35.16	00:00:00
2010-03-11	551,200	35.00	35.25	34.52	34.60	00:00:00
2010-03-12	410,500	34.99	35.21	34.00	34.29	00:00:00
2010-03-15	552,500	33.96	34.28	33.50	33.90	00:00:00
2010-03-16	462,300	34.20	35.19	34.00	35.19	00:00:00
2010-03-17	568,400	35.20	35.60	34.58	34.98	00:00:00
2010-03-18	796,200	34.98	35.12	33.86	34.72	00:00:00
2010-03-19	391,100	34.70	34.96	34.06	34.09	00:00:00
2010-03-22	540,200	33.33	34.14	33.20	33.73	00:00:00
2010-03-23	447,900	33.65	34.40	33.42	33.77	00:00:00
2010-03-24	648,400	33.43	33.91	32.86	33.09	00:00:00
2010-03-25	578,200	33.48	33.64	32.60	32.80	00:00:00
2010-03-26	726,000	32.98	33.63	32.61	33.63	00:00:00
2010-03-29	520,300	33.93	35.16	33.88	35.00	00:00:00
2010-03-30	829,600	35.01	35.85	35.01	35.65	00:00:00
2010-03-31	1,046,800	35.40	36.48	35.13	36.48	00:00:00
2010-04-01	810,300	36.58	37.31	36.50	37.10	00:00:00
2010-04-05	1,007,500	37.24	38.11	37.01	37.84	00:00:00
2010-04-06	1,231,400	37.88	39.12	37.15	38.79	00:00:00
2010-04-07	712,600	38.50	39.12	37.96	38.59	00:00:00
2010-04-08	806,000	38.06	39.47	38.02	39.47	00:00:00
2010-04-09	757,800	39.17	39.50	38.84	38.93	00:00:00
2010-04-12	641,400	38.81	39.03	38.03	38.14	00:00:00
2010-04-13	520,600	38.24	38.40	37.60	38.00	00:00:00
2010-04-14	558,400	38.15	38.56	37.75	38.55	00:00:00
2010-04-15	500,300	38.55	38.56	37.42	37.88	00:00:00
2010-04-16	687,500	37.28	37.30	36.29	37.00	00:00:00
2010-04-19	992,000	36.63	36.77	35.58	35.90	00:00:00
2010-04-20	577,200	36.49	36.52	35.50	35.72	00:00:00
2010-04-22	1,058,200	35.35	36.12	34.79	36.10	00:00:00
2010-04-23	1,071,600	36.39	36.93	36.07	36.88	00:00:00
2010-04-26	565,600	36.92	37.13	36.25	36.38	00:00:00
2010-04-27	1,155,800	35.93	35.93	34.47	34.68	00:00:00
2010-04-28	1,065,100	35.00	35.00	33.83	33.93	00:00:00
2010-04-29	727,900	34.50	34.79	34.12	34.53	00:00:00
2010-04-30	815,800	34.36	34.71	34.01	34.04	00:00:00
2010-05-03	1,304,500	33.70	34.29	33.20	33.31	00:00:00
2010-05-04	1,451,100	32.95	33.11	31.40	31.94	00:00:00
2010-05-05	1,130,500	31.41	32.89	31.01	32.26	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>