|
 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 | | 2011-04-25 | 592,900 | 22.73 | 22.87 | 22.60 | 22.72 | 00:00:00 | | 2011-04-26 | 859,000 | 22.67 | 23.04 | 22.61 | 22.99 | 00:00:00 | | 2011-04-27 | 1,955,300 | 22.82 | 23.16 | 22.38 | 22.69 | 00:00:00 | | 2011-04-28 | 1,903,300 | 22.35 | 22.79 | 22.15 | 22.29 | 00:00:00 | | 2011-04-29 | 1,508,000 | 22.25 | 22.93 | 22.11 | 22.93 | 00:00:00 | | 2011-05-02 | 977,700 | 22.83 | 23.10 | 22.36 | 22.42 | 00:00:00 | | 2011-05-03 | 1,868,400 | 22.30 | 22.37 | 21.63 | 21.91 | 00:00:00 | | 2011-05-04 | 3,108,800 | 21.95 | 22.10 | 21.22 | 21.30 | 00:00:00 | | 2011-05-05 | 2,727,200 | 21.10 | 21.46 | 20.66 | 20.71 | 00:00:00 | | 2011-05-06 | 1,152,400 | 21.00 | 21.30 | 20.94 | 20.94 | 00:00:00 | | 2011-05-09 | 662,900 | 21.00 | 21.28 | 20.85 | 20.96 | 00:00:00 | | 2011-05-10 | 1,441,600 | 20.96 | 21.25 | 20.70 | 20.81 | 00:00:00 | | 2011-05-11 | 1,305,300 | 20.80 | 20.98 | 20.50 | 20.79 | 00:00:00 | | 2011-05-12 | 1,228,600 | 20.73 | 20.98 | 20.45 | 20.98 | 00:00:00 | | 2011-05-13 | 1,211,900 | 20.94 | 20.95 | 20.42 | 20.48 | 00:00:00 | | 2011-05-16 | 974,000 | 20.49 | 20.63 | 20.22 | 20.39 | 00:00:00 | | 2011-05-17 | 794,900 | 20.39 | 20.87 | 20.22 | 20.75 | 00:00:00 | | 2011-05-18 | 1,255,200 | 20.75 | 21.16 | 20.43 | 20.69 | 00:00:00 | | 2011-05-19 | 1,045,500 | 20.80 | 20.92 | 20.20 | 20.40 | 00:00:00 | | 2011-05-20 | 1,319,800 | 20.32 | 20.47 | 20.18 | 20.34 | 00:00:00 | | 2011-05-23 | 1,026,800 | 20.10 | 20.58 | 20.01 | 20.31 | 00:00:00 | | 2011-05-24 | 632,100 | 20.59 | 20.76 | 20.45 | 20.70 | 00:00:00 | | 2011-05-25 | 1,246,000 | 20.67 | 21.33 | 20.60 | 21.30 | 00:00:00 | | 2011-05-26 | 1,508,400 | 21.42 | 21.50 | 20.85 | 21.26 | 00:00:00 | | 2011-05-27 | 881,400 | 21.40 | 21.56 | 21.07 | 21.38 | 00:00:00 | | 2011-05-30 | 645,700 | 21.54 | 21.55 | 21.25 | 21.25 | 00:00:00 | | 2011-05-31 | 982,700 | 21.54 | 21.76 | 21.13 | 21.76 | 00:00:00 | | 2011-06-01 | 1,176,200 | 21.51 | 21.66 | 20.93 | 21.10 | 00:00:00 | | 2011-06-02 | 1,745,400 | 21.10 | 21.22 | 20.83 | 21.12 | 00:00:00 | | 2011-06-03 | 1,085,600 | 21.05 | 21.44 | 20.82 | 20.94 | 00:00:00 | | 2011-06-06 | 961,000 | 21.00 | 21.00 | 20.33 | 20.50 | 00:00:00 | | 2011-06-07 | 846,900 | 20.54 | 20.95 | 20.43 | 20.55 | 00:00:00 | | 2011-06-08 | 1,356,000 | 20.48 | 20.66 | 20.23 | 20.30 | 00:00:00 | | 2011-06-09 | 1,495,800 | 20.39 | 20.80 | 20.21 | 20.60 | 00:00:00 | | 2011-06-10 | 841,500 | 20.63 | 20.63 | 20.24 | 20.35 | 00:00:00 | | 2011-06-13 | 668,900 | 20.29 | 20.48 | 20.05 | 20.13 | 00:00:00 | | 2011-06-14 | 1,235,900 | 20.43 | 20.44 | 20.06 | 20.12 | 00:00:00 | | 2011-06-15 | 1,199,600 | 20.02 | 20.24 | 19.90 | 20.03 | 00:00:00 | | 2011-06-16 | 1,742,200 | 19.95 | 20.17 | 19.70 | 19.79 | 00:00:00 | | 2011-06-17 | 2,587,000 | 19.85 | 19.98 | 19.36 | 19.49 | 00:00:00 | | 2011-06-20 | 856,700 | 19.31 | 19.67 | 19.30 | 19.40 | 00:00:00 | | 2011-06-21 | 1,307,900 | 19.35 | 19.68 | 19.30 | 19.55 | 00:00:00 | | 2011-06-22 | 682,200 | 19.40 | 19.62 | 19.30 | 19.30 | 00:00:00 | | 2011-06-24 | 1,941,200 | 19.26 | 19.41 | 18.95 | 19.05 | 00:00:00 | | 2011-06-27 | 1,373,000 | 19.05 | 19.22 | 18.91 | 19.20 | 00:00:00 | | 2011-06-28 | 1,031,600 | 19.10 | 19.65 | 19.10 | 19.40 | 00:00:00 | | 2011-06-29 | 1,322,500 | 19.50 | 20.20 | 19.36 | 20.00 | 00:00:00 | | 2011-06-30 | 1,029,800 | 20.04 | 20.20 | 19.77 | 20.00 | 00:00:00 | | 2011-07-01 | 1,883,500 | 20.00 | 20.60 | 19.68 | 20.30 | 00:00:00 | | 2011-07-04 | 629,200 | 20.40 | 20.70 | 20.20 | 20.67 | 00:00:00 | | 2011-07-05 | 2,595,700 | 20.74 | 20.77 | 20.38 | 20.38 | 00:00:00 | | 2011-07-06 | 932,100 | 20.29 | 20.29 | 19.95 | 20.15 | 00:00:00 | | 2011-07-07 | 1,496,400 | 20.39 | 20.70 | 20.06 | 20.45 | 00:00:00 | | 2011-07-08 | 1,200,500 | 20.28 | 20.30 | 20.05 | 20.20 | 00:00:00 | | 2011-07-11 | 994,100 | 19.99 | 19.99 | 19.61 | 19.80 | 00:00:00 | | 2011-07-12 | 1,779,800 | 19.60 | 19.70 | 19.12 | 19.19 | 00:00:00 | | 2011-07-13 | 3,099,900 | 19.25 | 19.40 | 19.01 | 19.28 | 00:00:00 | | 2011-07-14 | 1,109,600 | 19.15 | 19.20 | 18.72 | 18.96 | 00:00:00 | | 2011-07-15 | 1,548,900 | 18.96 | 19.11 | 18.42 | 18.50 | 00:00:00 | | 2011-07-18 | 1,077,700 | 18.35 | 18.55 | 18.15 | 18.29 | 00:00:00 | | 2011-07-19 | 1,679,700 | 18.36 | 18.53 | 17.95 | 18.28 | 00:00:00 | | 2011-07-20 | 2,186,300 | 18.21 | 18.59 | 17.98 | 17.98 | 00:00:00 | | 2011-07-21 | 1,154,400 | 18.09 | 18.87 | 18.01 | 18.69 | 00:00:00 | | 2011-07-22 | 808,200 | 18.73 | 18.99 | 18.25 | 18.35 | 00:00:00 | | 2011-07-25 | 642,300 | 18.28 | 18.30 | 18.00 | 18.19 | 00:00:00 | | 2011-07-26 | 1,864,800 | 18.10 | 18.21 | 17.68 | 17.93 | 00:00:00 | | 2011-07-27 | 1,795,800 | 17.89 | 18.14 | 17.55 | 17.91 | 00:00:00 | | 2011-07-28 | 616,900 | 17.95 | 18.28 | 17.91 | 18.00 | 00:00:00 | | 2011-07-29 | 1,321,800 | 17.80 | 18.00 | 17.48 | 17.74 | 00:00:00 | | 2011-08-01 | 1,137,500 | 17.90 | 18.00 | 17.45 | 17.75 | 00:00:00 | | 2011-08-02 | 1,545,900 | 17.69 | 18.05 | 17.25 | 17.25 | 00:00:00 | | 2011-08-03 | 2,434,400 | 17.10 | 17.19 | 16.55 | 16.91 | 00:00:00 | | 2011-08-04 | 3,595,100 | 16.40 | 16.59 | 15.59 | 15.75 | 00:00:00 | | 2011-08-05 | 2,785,700 | 15.81 | 16.29 | 15.10 | 15.75 | 00:00:00 | | 2011-08-08 | 3,177,700 | 15.41 | 15.41 | 14.15 | 14.45 | 00:00:00 | | 2011-08-09 | 3,243,600 | 14.41 | 14.99 | 13.84 | 14.70 | 00:00:00 | | 2011-08-10 | 1,992,700 | 14.70 | 14.99 | 14.13 | 14.58 | 00:00:00 | | 2011-08-11 | 1,790,500 | 14.80 | 16.26 | 14.40 | 16.03 | 00:00:00 | | 2011-08-12 | 3,752,100 | 16.05 | 17.37 | 15.82 | 17.15 | 00:00:00 | | 2011-08-15 | 2,309,500 | 17.30 | 17.89 | 16.83 | 17.18 | 00:00:00 | | 2011-08-16 | 1,099,200 | 16.63 | 16.80 | 16.21 | 16.41 | 00:00:00 | | 2011-08-17 | 3,033,500 | 16.41 | 16.70 | 16.08 | 16.69 | 00:00:00 | | 2011-08-18 | 1,918,500 | 16.11 | 16.21 | 15.57 | 16.13 | 00:00:00 | | 2011-08-19 | 2,675,000 | 15.97 | 16.68 | 15.75 | 15.99 | 00:00:00 | | 2011-08-22 | 1,598,300 | 16.47 | 16.47 | 15.90 | 16.00 | 00:00:00 | | 2011-08-23 | 1,255,600 | 16.00 | 16.99 | 15.95 | 16.88 | 00:00:00 | | 2011-08-24 | 5,011,500 | 16.88 | 17.32 | 16.34 | 16.54 | 00:00:00 | | 2011-08-25 | 1,954,000 | 16.55 | 16.69 | 15.81 | 16.10 | 00:00:00 | | 2011-08-26 | 1,598,100 | 16.00 | 16.60 | 15.65 | 16.45 | 00:00:00 | | 2011-08-29 | 1,934,100 | 16.49 | 16.81 | 16.26 | 16.74 | 00:00:00 | | 2011-08-30 | 1,064,700 | 16.59 | 17.07 | 16.51 | 16.85 | 00:00:00 | | 2011-08-31 | 2,334,500 | 17.10 | 17.17 | 16.52 | 17.17 | 00:00:00 | | 2011-09-01 | 2,585,500 | 17.30 | 17.57 | 17.05 | 17.26 | 00:00:00 | | 2011-09-02 | 2,290,800 | 16.85 | 17.00 | 16.52 | 16.78 | 00:00:00 | | 2011-09-05 | 784,400 | 16.50 | 16.69 | 16.30 | 16.38 | 00:00:00 | | 2011-09-06 | 3,815,600 | 16.00 | 16.77 | 15.97 | 16.65 | 00:00:00 | | 2011-09-08 | 3,368,200 | 17.25 | 17.35 | 16.82 | 17.31 | 00:00:00 | | 2011-09-09 | 1,962,500 | 17.20 | 17.58 | 16.81 | 17.04 | 00:00:00 | | 2011-09-12 | 1,801,100 | 16.90 | 17.34 | 16.71 | 17.29 | 00:00:00 | | 2011-09-13 | 1,240,200 | 17.33 | 17.58 | 17.09 | 17.25 | 00:00:00 | | 2011-09-14 | 1,798,200 | 17.75 | 17.90 | 17.22 | 17.77 | 00:00:00 | | 2011-09-15 | 1,374,200 | 17.90 | 18.15 | 17.46 | 17.73 | 00:00:00 | | 2011-09-16 | 1,281,000 | 17.73 | 18.41 | 17.73 | 18.41 | 00:00:00 | | 2011-09-19 | 1,291,100 | 17.91 | 18.81 | 17.72 | 18.81 | 00:00:00 | | 2011-09-20 | 1,139,600 | 18.87 | 18.99 | 17.88 | 18.05 | 00:00:00 | | 2011-09-21 | 1,216,300 | 18.25 | 18.88 | 17.92 | 18.08 | 00:00:00 | | 2011-09-22 | 2,171,600 | 17.31 | 17.81 | 17.30 | 17.48 | 00:00:00 | | 2011-09-23 | 1,320,200 | 17.28 | 17.66 | 17.15 | 17.28 | 00:00:00 | | 2011-09-26 | 1,186,500 | 17.70 | 18.00 | 17.08 | 17.88 | 00:00:00 | | 2011-09-27 | 1,086,100 | 18.06 | 18.26 | 17.62 | 17.65 | 00:00:00 | | 2011-09-28 | 1,435,500 | 17.85 | 18.09 | 17.20 | 17.27 | 00:00:00 | | 2011-09-29 | 1,850,600 | 17.36 | 17.61 | 16.85 | 17.11 | 00:00:00 | | 2011-09-30 | 2,596,300 | 16.98 | 17.18 | 16.44 | 16.76 | 00:00:00 | | 2011-10-03 | 2,936,500 | 16.47 | 16.82 | 16.08 | 16.10 | 00:00:00 | | 2011-10-04 | 2,661,800 | 16.00 | 16.10 | 15.40 | 15.70 | 00:00:00 | | 2011-10-05 | 2,018,800 | 15.70 | 16.13 | 15.38 | 15.80 | 00:00:00 | | 2011-10-06 | 891,100 | 16.15 | 16.45 | 15.87 | 16.24 | 00:00:00 | | 2011-10-07 | 1,590,600 | 16.69 | 16.69 | 15.54 | 15.80 | 00:00:00 | | 2011-10-10 | 1,204,600 | 16.00 | 16.92 | 15.82 | 16.92 | 00:00:00 | | 2011-10-11 | 1,584,100 | 16.62 | 17.39 | 16.51 | 17.10 | 00:00:00 | | 2011-10-13 | 1,772,900 | 17.30 | 17.44 | 16.67 | 17.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
