|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-05-05 | 1,130,500 | 31.41 | 32.89 | 31.01 | 32.26 | 00:00:00 | | 2010-05-06 | 1,679,400 | 31.85 | 33.03 | 29.55 | 32.10 | 00:00:00 | | 2010-05-07 | 1,214,400 | 32.00 | 32.35 | 30.36 | 31.56 | 00:00:00 | | 2010-05-10 | 813,200 | 33.17 | 33.48 | 32.33 | 32.33 | 00:00:00 | | 2010-05-11 | 913,200 | 31.68 | 32.91 | 31.64 | 31.82 | 00:00:00 | | 2010-05-12 | 865,400 | 31.82 | 32.61 | 31.82 | 32.50 | 00:00:00 | | 2010-05-13 | 717,500 | 32.50 | 33.19 | 32.24 | 32.24 | 00:00:00 | | 2010-05-14 | 896,900 | 31.99 | 31.99 | 31.12 | 31.65 | 00:00:00 | | 2010-05-17 | 1,290,600 | 31.27 | 31.48 | 30.30 | 31.44 | 00:00:00 | | 2010-05-18 | 1,381,200 | 31.31 | 31.79 | 29.36 | 29.98 | 00:00:00 | | 2010-05-19 | 1,074,300 | 29.40 | 29.64 | 28.85 | 28.98 | 00:00:00 | | 2010-05-20 | 1,179,300 | 28.15 | 28.80 | 27.55 | 28.25 | 00:00:00 | | 2010-05-21 | 910,200 | 28.30 | 29.70 | 28.07 | 29.38 | 00:00:00 | | 2010-05-24 | 368,200 | 29.07 | 30.17 | 29.07 | 29.10 | 00:00:00 | | 2010-05-25 | 799,600 | 28.00 | 28.85 | 27.70 | 28.75 | 00:00:00 | | 2010-05-26 | 1,726,100 | 29.30 | 29.94 | 28.45 | 29.94 | 00:00:00 | | 2010-05-27 | 1,223,000 | 29.90 | 30.39 | 29.44 | 30.25 | 00:00:00 | | 2010-05-28 | 880,300 | 30.25 | 30.70 | 30.01 | 30.70 | 00:00:00 | | 2010-05-31 | 475,900 | 30.50 | 31.73 | 30.50 | 31.73 | 00:00:00 | | 2010-06-01 | 691,000 | 30.90 | 31.62 | 30.40 | 30.40 | 00:00:00 | | 2010-06-02 | 509,500 | 30.27 | 31.46 | 30.27 | 30.97 | 00:00:00 | | 2010-06-04 | 881,000 | 30.75 | 30.90 | 29.53 | 29.84 | 00:00:00 | | 2010-06-07 | 876,900 | 29.80 | 30.10 | 28.40 | 28.51 | 00:00:00 | | 2010-06-08 | 557,400 | 28.83 | 29.34 | 28.64 | 29.01 | 00:00:00 | | 2010-06-09 | 494,900 | 29.34 | 29.69 | 29.01 | 29.20 | 00:00:00 | | 2010-06-10 | 886,300 | 29.70 | 31.00 | 29.44 | 30.97 | 00:00:00 | | 2010-06-11 | 370,200 | 30.69 | 31.59 | 30.36 | 31.59 | 00:00:00 | | 2010-06-14 | 462,400 | 31.81 | 32.16 | 31.27 | 31.56 | 00:00:00 | | 2010-06-15 | 291,000 | 31.82 | 32.29 | 31.51 | 32.27 | 00:00:00 | | 2010-06-16 | 1,035,000 | 32.19 | 32.94 | 31.84 | 32.68 | 00:00:00 | | 2010-06-17 | 457,800 | 32.51 | 33.05 | 31.65 | 32.19 | 00:00:00 | | 2010-06-18 | 473,700 | 32.50 | 32.50 | 31.60 | 32.15 | 00:00:00 | | 2010-06-21 | 693,300 | 32.60 | 32.90 | 31.98 | 32.19 | 00:00:00 | | 2010-06-22 | 686,000 | 32.19 | 32.84 | 32.00 | 32.10 | 00:00:00 | | 2010-06-23 | 567,500 | 32.13 | 32.60 | 31.82 | 32.60 | 00:00:00 | | 2010-06-24 | 1,016,600 | 32.23 | 32.60 | 31.41 | 31.54 | 00:00:00 | | 2010-06-25 | 763,600 | 31.41 | 31.96 | 31.01 | 31.70 | 00:00:00 | | 2010-06-28 | 233,800 | 31.74 | 31.79 | 31.29 | 31.45 | 00:00:00 | | 2010-06-29 | 1,240,300 | 30.75 | 30.80 | 29.42 | 30.00 | 00:00:00 | | 2010-06-30 | 902,200 | 29.80 | 30.43 | 29.21 | 29.21 | 00:00:00 | | 2010-07-01 | 1,187,100 | 29.30 | 29.76 | 28.76 | 29.60 | 00:00:00 | | 2010-07-02 | 429,500 | 29.80 | 30.15 | 28.85 | 29.48 | 00:00:00 | | 2010-07-05 | 606,700 | 29.22 | 29.60 | 28.35 | 28.35 | 00:00:00 | | 2010-07-06 | 822,600 | 28.90 | 29.52 | 28.60 | 29.15 | 00:00:00 | | 2010-07-07 | 618,400 | 29.39 | 29.92 | 29.14 | 29.64 | 00:00:00 | | 2010-07-08 | 372,300 | 29.91 | 30.30 | 29.62 | 30.30 | 00:00:00 | | 2010-07-12 | 746,700 | 30.35 | 30.59 | 29.18 | 29.80 | 00:00:00 | | 2010-07-13 | 885,600 | 30.20 | 30.25 | 29.75 | 29.98 | 00:00:00 | | 2010-07-14 | 979,800 | 29.76 | 29.76 | 28.78 | 29.23 | 00:00:00 | | 2010-07-15 | 815,100 | 29.40 | 29.40 | 28.30 | 29.04 | 00:00:00 | | 2010-07-16 | 352,400 | 29.00 | 29.00 | 28.20 | 28.39 | 00:00:00 | | 2010-07-19 | 376,100 | 28.67 | 28.93 | 28.35 | 28.93 | 00:00:00 | | 2010-07-20 | 1,635,900 | 28.58 | 29.90 | 28.50 | 29.80 | 00:00:00 | | 2010-07-21 | 788,600 | 29.95 | 30.29 | 29.70 | 30.13 | 00:00:00 | | 2010-07-22 | 822,300 | 30.40 | 31.04 | 30.40 | 30.76 | 00:00:00 | | 2010-07-23 | 628,500 | 30.76 | 31.49 | 30.40 | 31.40 | 00:00:00 | | 2010-07-26 | 368,300 | 31.35 | 31.68 | 30.95 | 30.95 | 00:00:00 | | 2010-07-27 | 892,800 | 31.39 | 31.57 | 30.71 | 31.38 | 00:00:00 | | 2010-07-28 | 425,900 | 31.30 | 31.76 | 30.82 | 31.59 | 00:00:00 | | 2010-07-29 | 567,300 | 31.61 | 31.87 | 31.21 | 31.87 | 00:00:00 | | 2010-07-30 | 879,200 | 31.25 | 31.87 | 30.95 | 31.00 | 00:00:00 | | 2010-08-02 | 478,300 | 31.50 | 31.78 | 31.32 | 31.60 | 00:00:00 | | 2010-08-03 | 483,600 | 31.60 | 32.37 | 31.34 | 32.32 | 00:00:00 | | 2010-08-04 | 545,800 | 32.40 | 32.86 | 32.04 | 32.59 | 00:00:00 | | 2010-08-05 | 392,900 | 32.58 | 32.84 | 32.15 | 32.84 | 00:00:00 | | 2010-08-06 | 543,600 | 32.50 | 32.77 | 32.00 | 32.50 | 00:00:00 | | 2010-08-09 | 259,500 | 32.51 | 32.80 | 32.22 | 32.42 | 00:00:00 | | 2010-08-10 | 585,800 | 31.94 | 32.01 | 31.40 | 31.63 | 00:00:00 | | 2010-08-11 | 808,200 | 31.22 | 31.22 | 30.13 | 30.13 | 00:00:00 | | 2010-08-12 | 650,800 | 29.84 | 30.47 | 29.74 | 30.33 | 00:00:00 | | 2010-08-13 | 476,700 | 30.20 | 30.53 | 29.78 | 29.90 | 00:00:00 | | 2010-08-16 | 866,100 | 30.01 | 30.03 | 29.52 | 29.89 | 00:00:00 | | 2010-08-17 | 940,600 | 29.92 | 30.35 | 29.83 | 30.05 | 00:00:00 | | 2010-08-18 | 1,225,400 | 30.28 | 30.28 | 29.29 | 29.50 | 00:00:00 | | 2010-08-19 | 1,242,200 | 29.52 | 29.70 | 28.65 | 28.86 | 00:00:00 | | 2010-08-20 | 834,600 | 28.79 | 29.00 | 28.50 | 29.00 | 00:00:00 | | 2010-08-23 | 507,300 | 29.30 | 29.48 | 28.60 | 28.60 | 00:00:00 | | 2010-08-24 | 996,900 | 28.20 | 28.60 | 27.21 | 28.20 | 00:00:00 | | 2010-08-25 | 853,100 | 28.05 | 28.41 | 27.79 | 28.13 | 00:00:00 | | 2010-08-26 | 824,800 | 28.46 | 28.52 | 27.41 | 27.41 | 00:00:00 | | 2010-08-27 | 813,600 | 27.60 | 28.82 | 27.57 | 28.73 | 00:00:00 | | 2010-08-30 | 431,600 | 28.28 | 28.80 | 27.89 | 28.10 | 00:00:00 | | 2010-08-31 | 766,700 | 27.89 | 28.52 | 27.86 | 28.17 | 00:00:00 | | 2010-09-01 | 1,278,500 | 28.40 | 29.60 | 28.22 | 29.60 | 00:00:00 | | 2010-09-02 | 627,000 | 29.47 | 29.63 | 28.92 | 28.92 | 00:00:00 | | 2010-09-03 | 481,200 | 29.33 | 29.94 | 28.42 | 29.00 | 00:00:00 | | 2010-09-06 | 292,900 | 28.95 | 29.49 | 28.92 | 29.49 | 00:00:00 | | 2010-09-08 | 1,069,400 | 29.44 | 30.04 | 29.21 | 30.04 | 00:00:00 | | 2010-09-09 | 1,130,800 | 30.09 | 30.35 | 29.24 | 30.29 | 00:00:00 | | 2010-09-10 | 1,013,600 | 30.31 | 30.32 | 29.78 | 30.00 | 00:00:00 | | 2010-09-13 | 863,900 | 30.20 | 30.38 | 30.00 | 30.22 | 00:00:00 | | 2010-09-14 | 959,200 | 30.00 | 30.19 | 29.50 | 29.89 | 00:00:00 | | 2010-09-15 | 1,024,400 | 29.75 | 30.06 | 29.40 | 30.06 | 00:00:00 | | 2010-09-16 | 620,400 | 29.89 | 30.05 | 29.73 | 29.77 | 00:00:00 | | 2010-09-17 | 1,161,100 | 29.90 | 29.90 | 29.02 | 29.10 | 00:00:00 | | 2010-09-20 | 1,090,300 | 29.11 | 29.39 | 28.98 | 29.19 | 00:00:00 | | 2010-09-21 | 1,495,500 | 29.25 | 29.35 | 28.99 | 29.10 | 00:00:00 | | 2010-09-22 | 1,636,700 | 29.02 | 29.36 | 28.63 | 28.80 | 00:00:00 | | 2010-09-23 | 2,513,900 | 28.69 | 28.84 | 28.16 | 28.16 | 00:00:00 | | 2010-09-24 | 3,169,700 | 28.38 | 28.44 | 26.80 | 26.90 | 00:00:00 | | 2010-09-27 | 955,400 | 27.40 | 27.60 | 27.20 | 27.35 | 00:00:00 | | 2010-09-28 | 1,153,300 | 27.52 | 28.20 | 27.40 | 28.00 | 00:00:00 | | 2010-09-29 | 965,100 | 28.01 | 28.20 | 27.34 | 27.47 | 00:00:00 | | 2010-09-30 | 1,302,500 | 27.69 | 27.80 | 27.00 | 27.32 | 00:00:00 | | 2010-10-01 | 1,222,800 | 27.50 | 27.60 | 26.66 | 27.11 | 00:00:00 | | 2010-10-04 | 914,400 | 27.17 | 27.32 | 26.76 | 27.00 | 00:00:00 | | 2010-10-05 | 2,054,800 | 27.21 | 27.31 | 26.72 | 27.00 | 00:00:00 | | 2010-10-06 | 1,729,300 | 26.94 | 27.19 | 26.19 | 26.30 | 00:00:00 | | 2010-10-07 | 1,246,300 | 26.50 | 26.51 | 25.70 | 25.85 | 00:00:00 | | 2010-10-08 | 845,100 | 25.85 | 26.24 | 25.71 | 26.18 | 00:00:00 | | 2010-10-11 | 960,000 | 26.20 | 26.53 | 26.18 | 26.33 | 00:00:00 | | 2010-10-13 | 3,197,800 | 26.50 | 26.60 | 25.71 | 25.95 | 00:00:00 | | 2010-10-14 | 2,000,400 | 25.95 | 25.99 | 25.45 | 25.80 | 00:00:00 | | 2010-10-15 | 1,064,600 | 25.95 | 26.12 | 25.50 | 25.96 | 00:00:00 | | 2010-10-18 | 716,000 | 26.10 | 26.10 | 25.53 | 25.70 | 00:00:00 | | 2010-10-19 | 805,100 | 25.44 | 25.50 | 24.80 | 24.85 | 00:00:00 | | 2010-10-20 | 1,276,700 | 24.99 | 25.12 | 24.36 | 24.98 | 00:00:00 | | 2010-10-21 | 1,231,500 | 24.86 | 25.06 | 24.04 | 24.50 | 00:00:00 | | 2010-10-22 | 1,906,600 | 24.51 | 25.62 | 24.41 | 24.67 | 00:00:00 | | 2010-10-25 | 654,800 | 25.00 | 25.00 | 24.52 | 24.69 | 00:00:00 | | 2010-10-26 | 826,400 | 24.41 | 24.92 | 24.10 | 24.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
