|
 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 | | 2010-10-26 | 826,400 | 24.41 | 24.92 | 24.10 | 24.75 | 00:00:00 | | 2010-10-27 | 1,418,500 | 24.70 | 25.52 | 24.41 | 25.05 | 00:00:00 | | 2010-10-28 | 952,500 | 25.48 | 25.92 | 25.00 | 25.90 | 00:00:00 | | 2010-10-29 | 1,078,300 | 26.04 | 26.23 | 25.53 | 26.19 | 00:00:00 | | 2010-11-01 | 748,800 | 26.19 | 26.78 | 26.09 | 26.55 | 00:00:00 | | 2010-11-03 | 1,520,800 | 26.69 | 26.79 | 26.22 | 26.79 | 00:00:00 | | 2010-11-04 | 1,367,900 | 26.80 | 27.29 | 26.80 | 27.18 | 00:00:00 | | 2010-11-05 | 5,880,500 | 26.96 | 26.96 | 26.20 | 26.25 | 00:00:00 | | 2010-11-08 | 822,800 | 26.39 | 27.10 | 26.23 | 27.05 | 00:00:00 | | 2010-11-09 | 636,200 | 27.20 | 27.29 | 26.80 | 26.90 | 00:00:00 | | 2010-11-10 | 1,286,700 | 26.58 | 27.56 | 26.40 | 27.50 | 00:00:00 | | 2010-11-11 | 782,600 | 27.13 | 27.24 | 26.85 | 27.00 | 00:00:00 | | 2010-11-12 | 630,700 | 26.69 | 26.85 | 26.26 | 26.69 | 00:00:00 | | 2010-11-16 | 1,155,000 | 26.20 | 26.20 | 25.33 | 25.57 | 00:00:00 | | 2010-11-17 | 769,000 | 25.46 | 25.83 | 25.05 | 25.72 | 00:00:00 | | 2010-11-18 | 1,158,000 | 26.10 | 26.25 | 25.88 | 26.15 | 00:00:00 | | 2010-11-19 | 694,400 | 25.82 | 25.96 | 25.66 | 25.96 | 00:00:00 | | 2010-11-22 | 980,900 | 25.82 | 25.82 | 25.11 | 25.23 | 00:00:00 | | 2010-11-23 | 856,400 | 24.80 | 24.98 | 24.57 | 24.80 | 00:00:00 | | 2010-11-24 | 867,400 | 24.86 | 25.34 | 24.77 | 25.31 | 00:00:00 | | 2010-11-25 | 449,900 | 25.30 | 25.30 | 24.69 | 24.69 | 00:00:00 | | 2010-11-26 | 1,123,900 | 24.50 | 24.69 | 23.95 | 24.15 | 00:00:00 | | 2010-11-29 | 1,084,200 | 24.01 | 24.14 | 23.14 | 23.46 | 00:00:00 | | 2010-11-30 | 1,887,900 | 23.30 | 24.00 | 23.21 | 23.25 | 00:00:00 | | 2010-12-01 | 1,133,600 | 23.90 | 24.50 | 23.65 | 24.50 | 00:00:00 | | 2010-12-02 | 1,783,600 | 24.53 | 25.47 | 24.42 | 25.28 | 00:00:00 | | 2010-12-03 | 711,300 | 25.27 | 25.58 | 24.50 | 25.20 | 00:00:00 | | 2010-12-06 | 537,200 | 25.13 | 25.57 | 25.05 | 25.49 | 00:00:00 | | 2010-12-07 | 1,278,400 | 25.90 | 26.41 | 25.60 | 25.99 | 00:00:00 | | 2010-12-08 | 971,600 | 25.85 | 26.08 | 25.40 | 25.47 | 00:00:00 | | 2010-12-09 | 1,263,300 | 25.51 | 26.21 | 25.51 | 25.96 | 00:00:00 | | 2010-12-10 | 1,625,900 | 26.08 | 26.90 | 26.08 | 26.90 | 00:00:00 | | 2010-12-13 | 1,660,700 | 27.13 | 27.90 | 27.07 | 27.80 | 00:00:00 | | 2010-12-14 | 1,448,100 | 27.55 | 27.70 | 27.02 | 27.29 | 00:00:00 | | 2010-12-15 | 2,595,900 | 27.19 | 27.23 | 26.73 | 27.01 | 00:00:00 | | 2010-12-16 | 1,091,400 | 27.00 | 27.46 | 26.24 | 26.44 | 00:00:00 | | 2010-12-17 | 1,292,800 | 26.36 | 27.16 | 26.03 | 27.12 | 00:00:00 | | 2010-12-20 | 1,006,800 | 27.30 | 27.30 | 26.20 | 26.40 | 00:00:00 | | 2010-12-21 | 1,588,100 | 26.53 | 27.71 | 26.50 | 27.65 | 00:00:00 | | 2010-12-22 | 675,600 | 27.40 | 27.60 | 27.20 | 27.50 | 00:00:00 | | 2010-12-23 | 291,300 | 27.23 | 27.65 | 27.23 | 27.30 | 00:00:00 | | 2010-12-27 | 389,900 | 27.03 | 27.14 | 26.75 | 26.80 | 00:00:00 | | 2010-12-28 | 657,100 | 26.84 | 26.92 | 26.04 | 26.27 | 00:00:00 | | 2010-12-29 | 400,800 | 26.38 | 26.90 | 26.18 | 26.64 | 00:00:00 | | 2010-12-30 | 1,484,400 | 26.64 | 26.86 | 26.47 | 26.80 | 00:00:00 | | 2011-01-03 | 969,900 | 27.34 | 27.61 | 27.00 | 27.45 | 00:00:00 | | 2011-01-04 | 1,510,500 | 27.61 | 28.20 | 27.45 | 28.20 | 00:00:00 | | 2011-01-05 | 1,577,000 | 28.04 | 28.70 | 27.83 | 28.57 | 00:00:00 | | 2011-01-06 | 1,544,200 | 28.49 | 28.87 | 28.20 | 28.51 | 00:00:00 | | 2011-01-07 | 788,900 | 28.31 | 28.86 | 28.22 | 28.59 | 00:00:00 | | 2011-01-10 | 775,900 | 28.24 | 28.53 | 28.02 | 28.25 | 00:00:00 | | 2011-01-11 | 1,524,500 | 28.45 | 28.65 | 28.10 | 28.37 | 00:00:00 | | 2011-01-12 | 970,800 | 28.65 | 29.39 | 28.51 | 29.39 | 00:00:00 | | 2011-01-13 | 251,700 | 29.32 | 29.43 | 28.92 | 29.32 | 00:00:00 | | 2011-01-14 | 608,300 | 28.82 | 28.94 | 28.55 | 28.90 | 00:00:00 | | 2011-01-17 | 672,700 | 28.68 | 28.68 | 28.29 | 28.40 | 00:00:00 | | 2011-01-18 | 788,400 | 28.80 | 28.91 | 28.38 | 28.38 | 00:00:00 | | 2011-01-19 | 924,700 | 28.50 | 28.60 | 27.45 | 27.59 | 00:00:00 | | 2011-01-20 | 859,000 | 27.39 | 27.52 | 26.71 | 27.12 | 00:00:00 | | 2011-01-21 | 800,700 | 27.30 | 27.55 | 26.83 | 26.90 | 00:00:00 | | 2011-01-24 | 944,700 | 27.03 | 27.30 | 26.53 | 26.75 | 00:00:00 | | 2011-01-26 | 1,018,600 | 26.85 | 26.88 | 26.00 | 26.10 | 00:00:00 | | 2011-01-27 | 779,100 | 26.25 | 26.43 | 25.83 | 25.85 | 00:00:00 | | 2011-01-28 | 974,500 | 26.03 | 26.07 | 24.87 | 25.00 | 00:00:00 | | 2011-01-31 | 895,100 | 25.20 | 25.63 | 24.97 | 25.49 | 00:00:00 | | 2011-02-01 | 1,072,400 | 25.77 | 26.68 | 25.64 | 26.53 | 00:00:00 | | 2011-02-02 | 1,710,000 | 26.70 | 27.29 | 26.01 | 26.46 | 00:00:00 | | 2011-02-03 | 1,289,900 | 26.53 | 27.35 | 26.10 | 27.35 | 00:00:00 | | 2011-02-04 | 1,529,500 | 27.17 | 27.61 | 26.48 | 26.71 | 00:00:00 | | 2011-02-07 | 997,500 | 26.89 | 27.12 | 26.51 | 26.90 | 00:00:00 | | 2011-02-08 | 1,324,000 | 26.64 | 27.61 | 26.42 | 27.13 | 00:00:00 | | 2011-02-09 | 1,326,700 | 26.98 | 27.41 | 26.01 | 26.11 | 00:00:00 | | 2011-02-10 | 1,633,400 | 26.17 | 26.94 | 26.02 | 26.76 | 00:00:00 | | 2011-02-11 | 1,067,400 | 26.74 | 27.25 | 26.50 | 27.25 | 00:00:00 | | 2011-02-14 | 932,100 | 27.03 | 27.50 | 26.82 | 27.35 | 00:00:00 | | 2011-02-15 | 888,200 | 27.36 | 27.53 | 27.05 | 27.10 | 00:00:00 | | 2011-02-16 | 1,510,200 | 27.20 | 27.70 | 26.95 | 27.49 | 00:00:00 | | 2011-02-17 | 1,376,800 | 27.65 | 28.00 | 27.12 | 28.00 | 00:00:00 | | 2011-02-18 | 1,075,700 | 27.77 | 28.44 | 27.71 | 28.44 | 00:00:00 | | 2011-02-21 | 655,500 | 28.30 | 28.31 | 27.45 | 27.45 | 00:00:00 | | 2011-02-22 | 1,331,400 | 27.30 | 27.90 | 26.75 | 26.75 | 00:00:00 | | 2011-02-23 | 1,978,800 | 26.91 | 27.00 | 26.15 | 26.40 | 00:00:00 | | 2011-02-24 | 2,304,400 | 26.35 | 26.40 | 25.57 | 25.78 | 00:00:00 | | 2011-02-25 | 1,263,600 | 26.20 | 26.20 | 25.18 | 25.65 | 00:00:00 | | 2011-02-28 | 1,062,400 | 25.88 | 25.99 | 25.64 | 25.84 | 00:00:00 | | 2011-03-01 | 1,040,200 | 26.00 | 26.17 | 25.30 | 25.30 | 00:00:00 | | 2011-03-02 | 1,184,400 | 25.48 | 25.77 | 25.21 | 25.47 | 00:00:00 | | 2011-03-03 | 2,482,200 | 25.56 | 26.88 | 25.55 | 26.70 | 00:00:00 | | 2011-03-04 | 1,181,800 | 26.82 | 27.05 | 26.00 | 26.30 | 00:00:00 | | 2011-03-09 | 661,400 | 25.90 | 26.59 | 25.74 | 25.81 | 00:00:00 | | 2011-03-10 | 855,400 | 25.59 | 25.77 | 25.25 | 25.39 | 00:00:00 | | 2011-03-11 | 1,952,500 | 25.30 | 25.40 | 24.64 | 24.89 | 00:00:00 | | 2011-03-14 | 2,480,200 | 24.87 | 25.86 | 24.66 | 25.84 | 00:00:00 | | 2011-03-15 | 2,681,300 | 25.10 | 26.20 | 24.63 | 26.09 | 00:00:00 | | 2011-03-16 | 1,259,300 | 26.19 | 26.49 | 25.01 | 25.37 | 00:00:00 | | 2011-03-17 | 2,166,000 | 25.72 | 25.90 | 24.85 | 25.10 | 00:00:00 | | 2011-03-18 | 2,233,000 | 25.40 | 25.55 | 24.85 | 25.00 | 00:00:00 | | 2011-03-21 | 3,578,700 | 25.22 | 25.30 | 23.92 | 23.95 | 00:00:00 | | 2011-03-22 | 2,012,500 | 23.95 | 24.12 | 23.63 | 23.90 | 00:00:00 | | 2011-03-23 | 1,493,400 | 23.95 | 24.35 | 23.92 | 24.00 | 00:00:00 | | 2011-03-24 | 1,062,400 | 24.17 | 24.25 | 23.80 | 23.89 | 00:00:00 | | 2011-03-25 | 1,519,000 | 23.91 | 24.09 | 23.69 | 23.70 | 00:00:00 | | 2011-03-28 | 1,507,100 | 23.68 | 23.91 | 23.53 | 23.67 | 00:00:00 | | 2011-03-29 | 1,064,700 | 23.79 | 23.97 | 23.55 | 23.91 | 00:00:00 | | 2011-03-30 | 954,600 | 24.16 | 24.16 | 23.69 | 23.92 | 00:00:00 | | 2011-03-31 | 1,908,400 | 23.90 | 24.40 | 23.90 | 24.36 | 00:00:00 | | 2011-04-01 | 1,344,700 | 24.37 | 24.63 | 23.93 | 24.09 | 00:00:00 | | 2011-04-04 | 1,135,600 | 24.17 | 24.29 | 23.90 | 23.99 | 00:00:00 | | 2011-04-05 | 1,090,100 | 23.97 | 24.01 | 23.80 | 23.94 | 00:00:00 | | 2011-04-06 | 2,500,700 | 24.00 | 24.10 | 23.40 | 23.60 | 00:00:00 | | 2011-04-07 | 1,275,700 | 23.64 | 24.03 | 23.35 | 24.03 | 00:00:00 | | 2011-04-08 | 1,823,300 | 24.01 | 24.27 | 23.98 | 24.15 | 00:00:00 | | 2011-04-11 | 847,400 | 24.08 | 24.43 | 23.80 | 24.20 | 00:00:00 | | 2011-04-12 | 2,966,300 | 24.00 | 24.17 | 23.46 | 23.47 | 00:00:00 | | 2011-04-13 | 3,151,700 | 23.47 | 23.48 | 22.85 | 23.10 | 00:00:00 | | 2011-04-14 | 1,694,800 | 23.04 | 23.22 | 22.82 | 22.87 | 00:00:00 | | 2011-04-15 | 1,167,500 | 23.00 | 23.25 | 22.66 | 23.25 | 00:00:00 | | 2011-04-18 | 1,140,000 | 23.00 | 23.00 | 22.43 | 22.63 | 00:00:00 | | 2011-04-19 | 1,894,500 | 22.80 | 23.00 | 22.18 | 22.42 | 00:00:00 | | 2011-04-20 | 1,486,700 | 22.75 | 22.91 | 22.46 | 22.91 | 00:00:00 | | 2011-04-25 | 592,900 | 22.73 | 22.87 | 22.60 | 22.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
