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
2011-10-13	1,772,900	17.30	17.44	16.67	17.33	00:00:00
2011-10-14	1,085,100	17.49	17.53	17.14	17.40	00:00:00
2011-10-17	679,200	17.16	17.54	16.60	16.84	00:00:00
2011-10-18	992,800	16.86	17.39	16.20	17.17	00:00:00
2011-10-19	894,100	17.10	17.27	16.60	16.92	00:00:00
2011-10-20	983,200	16.72	16.89	16.21	16.49	00:00:00
2011-10-21	1,208,500	16.52	17.20	16.52	17.20	00:00:00
2011-10-24	1,307,800	17.34	18.07	17.34	18.07	00:00:00
2011-10-25	1,251,500	17.90	18.11	17.30	17.58	00:00:00
2011-10-26	1,057,900	17.89	18.14	17.57	17.98	00:00:00
2011-10-27	1,405,600	18.73	19.59	18.24	19.36	00:00:00
2011-10-28	1,143,400	19.10	19.93	19.08	19.90	00:00:00
2011-10-31	1,676,100	19.58	19.65	19.02	19.46	00:00:00
2011-11-01	1,587,600	18.26	19.03	18.26	18.74	00:00:00
2011-11-03	1,368,900	19.30	19.65	19.11	19.16	00:00:00
2011-11-04	753,500	18.97	19.63	18.74	19.51	00:00:00
2011-11-07	674,400	19.60	19.99	19.30	19.54	00:00:00
2011-11-08	1,067,200	19.60	19.78	18.95	19.45	00:00:00
2011-11-09	1,025,700	19.00	19.11	18.62	18.90	00:00:00
2011-11-10	1,029,000	19.00	19.11	18.73	18.80	00:00:00
2011-11-11	1,013,400	19.15	19.75	19.05	19.38	00:00:00
2011-11-14	861,500	19.10	19.23	18.83	18.85	00:00:00
2011-11-16	1,059,300	18.85	19.29	18.44	18.92	00:00:00
2011-11-17	1,351,900	18.84	19.04	18.01	18.15	00:00:00
2011-11-18	911,500	18.11	18.39	17.86	17.95	00:00:00
2011-11-21	1,434,000	17.60	17.79	17.30	17.78	00:00:00
2011-11-22	838,500	17.60	17.65	17.06	17.33	00:00:00
2011-11-23	970,100	17.00	17.37	16.85	17.00	00:00:00
2011-11-24	486,600	17.24	17.25	16.71	16.77	00:00:00
2011-11-25	577,100	16.50	16.96	16.50	16.69	00:00:00
2011-11-28	785,800	16.85	17.21	16.85	16.98	00:00:00
2011-11-29	1,043,300	17.10	17.10	16.26	16.35	00:00:00
2011-11-30	2,321,400	16.92	17.24	16.50	17.12	00:00:00
2011-12-01	1,390,600	17.50	17.70	17.31	17.63	00:00:00
2011-12-02	697,700	18.05	18.05	17.24	17.42	00:00:00
2011-12-05	1,187,900	17.73	18.20	17.55	18.15	00:00:00
2011-12-06	1,086,000	17.90	18.47	17.85	18.47	00:00:00
2011-12-07	698,400	18.30	18.41	17.97	18.25	00:00:00
2011-12-08	1,337,100	18.30	18.56	17.47	17.60	00:00:00
2011-12-09	880,900	17.60	17.92	17.53	17.79	00:00:00
2011-12-12	1,470,400	17.70	17.75	17.28	17.58	00:00:00
2011-12-13	1,372,200	17.67	18.00	17.62	17.80	00:00:00
2011-12-14	2,305,400	17.52	17.94	17.45	17.57	00:00:00
2011-12-15	824,600	17.60	17.97	17.55	17.55	00:00:00
2011-12-16	972,400	17.65	17.89	17.50	17.61	00:00:00
2011-12-19	809,600	17.50	17.74	16.96	16.96	00:00:00
2011-12-20	1,299,600	17.30	17.72	17.04	17.58	00:00:00
2011-12-21	653,000	17.36	17.93	17.00	17.61	00:00:00
2011-12-22	1,038,300	17.64	18.11	17.63	18.10	00:00:00
2011-12-23	528,100	18.25	18.35	18.10	18.24	00:00:00
2011-12-26	412,600	18.38	18.48	18.05	18.25	00:00:00
2011-12-27	788,800	18.25	18.75	18.17	18.54	00:00:00
2011-12-28	717,800	18.54	18.55	17.80	17.85	00:00:00
2011-12-29	991,100	18.01	18.07	17.75	17.91	00:00:00
2011-12-30	0	17.91	17.91	17.91	17.91	00:00:00
2012-01-02	1,026,900	17.95	18.35	17.70	17.70	00:00:00
2012-01-03	1,699,600	18.02	18.96	18.00	18.92	00:00:00
2012-01-04	1,853,500	18.85	19.49	18.48	19.11	00:00:00
2012-01-05	1,992,500	19.09	19.79	18.80	19.38	00:00:00
2012-01-06	1,256,500	19.38	19.85	19.38	19.67	00:00:00
2012-01-09	1,080,800	19.91	19.99	19.70	19.89	00:00:00
2012-01-10	1,372,300	20.21	20.49	20.05	20.35	00:00:00
2012-01-11	1,504,100	20.20	20.75	20.20	20.60	00:00:00
2012-01-12	1,533,600	20.86	20.90	20.29	20.71	00:00:00
2012-01-13	960,000	20.60	20.67	20.03	20.18	00:00:00
2012-01-16	949,300	20.34	20.78	20.20	20.78	00:00:00
2012-01-17	1,648,000	20.98	21.23	20.86	21.18	00:00:00
2012-01-18	705,900	21.08	21.31	20.78	21.31	00:00:00
2012-01-19	1,021,900	21.42	21.44	20.71	20.80	00:00:00
2012-01-20	1,095,700	20.79	21.29	20.67	21.29	00:00:00
2012-01-23	784,300	21.30	21.31	20.80	20.88	00:00:00
2012-01-24	1,120,500	20.70	20.93	20.38	20.76	00:00:00
2012-01-25	0	20.76	20.76	20.76	20.76	00:00:00
2012-01-26	1,757,200	21.22	21.30	21.00	21.18	00:00:00
2012-01-27	652,600	21.17	21.30	20.92	21.15	00:00:00
2012-01-30	1,574,900	20.99	21.37	20.71	21.36	00:00:00
2012-01-31	1,316,900	21.38	21.38	20.90	21.00	00:00:00
2012-02-01	2,320,700	21.26	22.23	21.18	22.00	00:00:00
2012-02-02	1,814,800	22.01	22.34	21.62	22.15	00:00:00
2012-02-03	1,426,300	22.10	22.94	21.81	22.84	00:00:00
2012-02-06	675,700	22.72	22.93	22.36	22.81	00:00:00
2012-02-07	959,300	22.60	22.91	22.40	22.84	00:00:00
2012-02-08	1,160,700	22.80	22.99	22.33	22.56	00:00:00
2012-02-09	937,300	22.53	22.94	22.46	22.83	00:00:00
2012-02-10	1,402,100	22.46	22.46	21.71	21.92	00:00:00
2012-02-13	983,000	22.27	22.48	21.90	22.18	00:00:00
2012-02-14	989,500	22.43	22.43	21.68	21.85	00:00:00
2012-02-15	1,316,400	22.29	22.29	21.51	21.61	00:00:00
2012-02-16	1,042,900	21.45	21.96	21.30	21.88	00:00:00
2012-02-17	1,136,000	21.75	22.62	21.75	22.47	00:00:00
2012-02-20	0	22.47	22.47	22.47	22.47	00:00:00
2012-02-21	0	22.47	22.47	22.47	22.47	00:00:00
2012-02-22	577,900	22.82	22.82	22.41	22.65	00:00:00
2012-02-23	879,700	22.45	22.76	22.14	22.38	00:00:00
2012-02-24	585,400	22.59	22.85	22.43	22.69	00:00:00
2012-02-27	773,500	22.68	22.69	22.22	22.34	00:00:00
2012-02-28	1,811,900	22.50	22.78	22.31	22.46	00:00:00
2012-02-29	2,023,500	22.60	23.29	22.56	22.85	00:00:00
2012-03-01	1,299,800	23.00	23.33	22.84	23.33	00:00:00
2012-03-02	1,257,000	23.49	23.70	23.36	23.70	00:00:00
2012-03-05	742,000	23.46	23.73	23.25	23.50	00:00:00
2012-03-06	1,834,000	23.00	23.00	22.14	22.25	00:00:00
2012-03-07	895,200	22.41	22.67	21.89	22.19	00:00:00
2012-03-08	1,001,500	22.75	22.87	22.28	22.53	00:00:00
2012-03-09	823,600	22.90	23.24	22.68	23.04	00:00:00
2012-03-12	899,600	23.03	23.38	22.92	23.33	00:00:00
2012-03-13	1,489,600	23.51	24.50	23.21	24.46	00:00:00
2012-03-14	1,717,800	24.47	24.86	24.27	24.46	00:00:00
2012-03-15	905,200	24.57	24.75	24.02	24.43	00:00:00
2012-03-16	1,109,200	24.53	24.86	24.20	24.20	00:00:00
2012-03-19	681,900	24.20	24.76	24.20	24.60	00:00:00
2012-03-20	939,900	24.01	24.85	23.76	24.08	00:00:00
2012-03-21	571,400	24.25	24.25	23.54	23.63	00:00:00
2012-03-22	806,300	23.22	23.43	22.90	23.16	00:00:00
2012-03-23	782,800	23.30	23.79	23.15	23.79	00:00:00
2012-03-26	682,200	24.13	24.34	23.79	24.21	00:00:00
2012-03-27	688,700	24.21	24.43	23.41	23.63	00:00:00
2012-03-28	1,057,100	23.60	23.80	22.86	22.87	00:00:00
2012-03-29	841,000	22.64	23.20	22.46	23.16	00:00:00
2012-03-30	1,883,100	23.20	23.38	22.28	22.49	00:00:00
2012-04-02	1,319,300	22.44	23.51	22.42	23.21	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 > >>