|
 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 | | 2012-04-02 | 1,319,300 | 22.44 | 23.51 | 22.42 | 23.21 | 00:00:00 | | 2012-04-03 | 855,500 | 23.21 | 23.48 | 22.53 | 22.83 | 00:00:00 | | 2012-04-04 | 925,000 | 22.50 | 22.69 | 22.18 | 22.46 | 00:00:00 | | 2012-04-05 | 1,172,800 | 22.23 | 22.77 | 22.23 | 22.62 | 00:00:00 | | 2012-04-06 | 0 | 22.62 | 22.62 | 22.62 | 22.62 | 00:00:00 | | 2012-04-09 | 584,800 | 22.11 | 22.33 | 22.02 | 22.20 | 00:00:00 | | 2012-04-10 | 1,104,900 | 21.87 | 22.10 | 21.61 | 21.98 | 00:00:00 | | 2012-04-11 | 800,300 | 21.98 | 22.36 | 21.70 | 21.95 | 00:00:00 | | 2012-04-12 | 1,240,900 | 22.15 | 22.75 | 21.75 | 22.75 | 00:00:00 | | 2012-04-13 | 717,600 | 22.52 | 22.70 | 21.91 | 22.35 | 00:00:00 | | 2012-04-16 | 791,000 | 22.57 | 22.77 | 22.01 | 22.29 | 00:00:00 | | 2012-04-17 | 1,126,900 | 22.66 | 23.00 | 22.43 | 22.62 | 00:00:00 | | 2012-04-18 | 1,892,800 | 22.51 | 23.58 | 22.51 | 23.47 | 00:00:00 | | 2012-04-19 | 1,145,400 | 23.24 | 23.76 | 23.20 | 23.28 | 00:00:00 | | 2012-04-20 | 1,143,200 | 23.41 | 23.65 | 23.10 | 23.15 | 00:00:00 | | 2012-04-23 | 730,000 | 22.74 | 22.88 | 22.29 | 22.57 | 00:00:00 | | 2012-04-24 | 714,200 | 22.25 | 23.05 | 22.25 | 23.04 | 00:00:00 | | 2012-04-25 | 689,100 | 23.32 | 23.73 | 22.93 | 23.24 | 00:00:00 | | 2012-04-26 | 924,500 | 23.20 | 23.57 | 22.75 | 23.40 | 00:00:00 | | 2012-04-27 | 532,600 | 23.00 | 23.73 | 23.00 | 23.06 | 00:00:00 | | 2012-04-30 | 667,200 | 23.40 | 23.62 | 22.80 | 23.25 | 00:00:00 | | 2012-05-01 | 0 | 23.25 | 23.25 | 23.25 | 23.25 | 00:00:00 | | 2012-05-02 | 1,127,900 | 23.05 | 23.49 | 22.57 | 23.49 | 00:00:00 | | 2012-05-03 | 852,300 | 23.38 | 23.45 | 22.58 | 22.63 | 00:00:00 | | 2012-05-04 | 2,396,100 | 22.31 | 22.88 | 21.26 | 21.26 | 00:00:00 | | 2012-05-07 | 1,479,200 | 21.10 | 21.66 | 20.76 | 21.63 | 00:00:00 | | 2012-05-08 | 1,585,100 | 21.20 | 21.44 | 20.60 | 20.79 | 00:00:00 | | 2012-05-09 | 998,500 | 20.45 | 21.21 | 20.45 | 20.87 | 00:00:00 | | 2012-05-10 | 790,200 | 21.00 | 21.81 | 21.00 | 21.47 | 00:00:00 | | 2012-05-11 | 717,800 | 21.35 | 21.80 | 20.93 | 21.41 | 00:00:00 | | 2012-05-14 | 840,500 | 20.80 | 21.03 | 20.57 | 20.57 | 00:00:00 | | 2012-05-15 | 1,739,400 | 20.57 | 21.05 | 19.82 | 20.02 | 00:00:00 | | 2012-05-16 | 1,125,700 | 20.38 | 20.85 | 19.94 | 20.20 | 00:00:00 | | 2012-05-17 | 1,374,600 | 20.41 | 20.46 | 19.50 | 19.50 | 00:00:00 | | 2012-05-18 | 1,006,200 | 19.85 | 19.89 | 19.23 | 19.45 | 00:00:00 | | 2012-05-21 | 1,636,700 | 19.58 | 20.99 | 19.57 | 20.83 | 00:00:00 | | 2012-05-22 | 1,367,100 | 20.82 | 21.11 | 20.45 | 20.55 | 00:00:00 | | 2012-05-23 | 1,584,500 | 20.50 | 20.52 | 20.02 | 20.35 | 00:00:00 | | 2012-05-24 | 1,508,000 | 20.35 | 20.51 | 19.82 | 20.01 | 00:00:00 | | 2012-05-25 | 911,400 | 20.00 | 20.61 | 19.97 | 20.13 | 00:00:00 | | 2012-05-28 | 381,900 | 20.60 | 20.72 | 20.22 | 20.57 | 00:00:00 | | 2012-05-29 | 867,000 | 20.57 | 20.84 | 20.25 | 20.49 | 00:00:00 | | 2012-05-30 | 1,074,000 | 20.10 | 20.41 | 19.86 | 19.97 | 00:00:00 | | 2012-05-31 | 2,066,400 | 19.97 | 20.01 | 19.61 | 19.95 | 00:00:00 | | 2012-06-01 | 1,231,900 | 19.41 | 20.10 | 19.41 | 19.71 | 00:00:00 | | 2012-06-04 | 861,600 | 19.78 | 20.41 | 19.76 | 20.30 | 00:00:00 | | 2012-06-05 | 1,135,500 | 20.06 | 20.84 | 20.05 | 20.07 | 00:00:00 | | 2012-06-06 | 1,537,200 | 20.16 | 20.96 | 20.06 | 20.96 | 00:00:00 | | 2012-06-07 | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 00:00:00 | | 2012-06-08 | 829,500 | 21.06 | 21.18 | 20.41 | 20.90 | 00:00:00 | | 2012-06-11 | 1,035,500 | 21.10 | 21.54 | 20.62 | 20.79 | 00:00:00 | | 2012-06-12 | 555,400 | 20.99 | 21.51 | 20.81 | 21.51 | 00:00:00 | | 2012-06-13 | 1,628,500 | 21.08 | 22.07 | 21.08 | 21.75 | 00:00:00 | | 2012-06-14 | 739,900 | 21.50 | 22.05 | 21.33 | 22.00 | 00:00:00 | | 2012-06-15 | 1,670,200 | 22.00 | 22.38 | 21.83 | 22.38 | 00:00:00 | | 2012-06-18 | 917,800 | 22.20 | 22.41 | 21.94 | 22.19 | 00:00:00 | | 2012-06-19 | 1,567,700 | 22.39 | 22.68 | 21.69 | 22.48 | 00:00:00 | | 2012-06-20 | 1,079,900 | 22.35 | 22.49 | 21.88 | 22.00 | 00:00:00 | | 2012-06-21 | 817,000 | 22.00 | 22.12 | 21.00 | 21.02 | 00:00:00 | | 2012-06-22 | 891,800 | 21.04 | 21.53 | 20.50 | 20.63 | 00:00:00 | | 2012-06-25 | 193,300 | 20.12 | 20.54 | 20.12 | 20.26 | 00:00:00 | | 2012-06-26 | 556,300 | 20.02 | 20.49 | 20.02 | 20.31 | 00:00:00 | | 2012-06-27 | 698,200 | 20.48 | 20.96 | 20.26 | 20.53 | 00:00:00 | | 2012-06-28 | 653,600 | 20.42 | 20.79 | 20.00 | 20.39 | 00:00:00 | | 2012-06-29 | 892,100 | 21.07 | 22.14 | 21.07 | 22.14 | 00:00:00 | | 2012-07-02 | 734,800 | 21.81 | 22.18 | 21.71 | 22.11 | 00:00:00 | | 2012-07-03 | 1,279,300 | 22.10 | 22.69 | 21.99 | 22.31 | 00:00:00 | | 2012-07-04 | 303,000 | 22.06 | 22.64 | 21.86 | 22.07 | 00:00:00 | | 2012-07-05 | 898,300 | 22.15 | 23.30 | 22.15 | 22.59 | 00:00:00 | | 2012-07-06 | 728,000 | 22.35 | 23.10 | 21.87 | 22.05 | 00:00:00 | | 2012-07-09 | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 00:00:00 | | 2012-07-10 | 856,600 | 21.96 | 21.96 | 21.38 | 21.52 | 00:00:00 | | 2012-07-11 | 597,300 | 21.52 | 21.76 | 20.87 | 21.23 | 00:00:00 | | 2012-07-12 | 595,300 | 20.84 | 21.49 | 20.80 | 21.26 | 00:00:00 | | 2012-07-13 | 364,900 | 21.26 | 21.81 | 21.26 | 21.64 | 00:00:00 | | 2012-07-16 | 586,700 | 21.36 | 21.36 | 20.99 | 21.23 | 00:00:00 | | 2012-07-17 | 525,200 | 21.35 | 21.81 | 21.24 | 21.73 | 00:00:00 | | 2012-07-18 | 468,500 | 21.70 | 22.47 | 21.44 | 22.42 | 00:00:00 | | 2012-07-19 | 873,300 | 22.60 | 23.07 | 22.37 | 22.88 | 00:00:00 | | 2012-07-20 | 1,004,800 | 22.40 | 22.87 | 21.85 | 22.04 | 00:00:00 | | 2012-07-23 | 546,400 | 21.30 | 21.72 | 21.09 | 21.61 | 00:00:00 | | 2012-07-24 | 1,826,300 | 21.79 | 21.98 | 21.20 | 21.44 | 00:00:00 | | 2012-07-25 | 842,100 | 21.50 | 21.82 | 20.75 | 20.95 | 00:00:00 | | 2012-07-26 | 1,089,000 | 21.28 | 21.83 | 20.81 | 21.70 | 00:00:00 | | 2012-07-27 | 1,715,700 | 22.08 | 23.61 | 21.77 | 23.03 | 00:00:00 | | 2012-07-30 | 522,600 | 22.73 | 23.38 | 22.27 | 23.38 | 00:00:00 | | 2012-07-31 | 1,252,100 | 23.00 | 23.57 | 23.00 | 23.32 | 00:00:00 | | 2012-08-01 | 958,700 | 23.83 | 23.83 | 22.67 | 22.75 | 00:00:00 | | 2012-08-02 | 829,600 | 22.33 | 23.11 | 22.27 | 22.97 | 00:00:00 | | 2012-08-03 | 938,200 | 23.45 | 24.14 | 23.45 | 23.62 | 00:00:00 | | 2012-08-06 | 1,151,200 | 23.80 | 24.89 | 23.62 | 24.57 | 00:00:00 | | 2012-08-07 | 1,325,600 | 24.50 | 24.89 | 23.70 | 23.75 | 00:00:00 | | 2012-08-08 | 1,124,200 | 23.60 | 24.47 | 23.42 | 24.40 | 00:00:00 | | 2012-08-09 | 758,300 | 24.02 | 24.56 | 23.89 | 24.11 | 00:00:00 | | 2012-08-10 | 1,235,300 | 24.10 | 24.88 | 23.70 | 24.80 | 00:00:00 | | 2012-08-13 | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 00:00:00 | | 2012-08-14 | 1,421,700 | 24.95 | 26.05 | 24.67 | 24.90 | 00:00:00 | | 2012-08-15 | 1,563,900 | 24.90 | 25.50 | 24.12 | 25.23 | 00:00:00 | | 2012-08-16 | 1,056,400 | 25.53 | 26.00 | 24.94 | 25.78 | 00:00:00 | | 2012-08-17 | 617,500 | 25.76 | 26.00 | 25.42 | 25.68 | 00:00:00 | | 2012-08-20 | 514,700 | 25.68 | 25.90 | 25.00 | 25.23 | 00:00:00 | | 2012-08-21 | 755,100 | 25.60 | 25.85 | 24.40 | 24.55 | 00:00:00 | | 2012-08-22 | 1,485,100 | 24.49 | 24.90 | 23.84 | 24.73 | 00:00:00 | | 2012-08-23 | 1,291,500 | 24.40 | 24.40 | 23.63 | 23.84 | 00:00:00 | | 2012-08-24 | 904,800 | 23.80 | 23.90 | 23.29 | 23.72 | 00:00:00 | | 2012-08-27 | 804,400 | 23.40 | 23.61 | 23.15 | 23.27 | 00:00:00 | | 2012-08-28 | 832,500 | 23.00 | 23.87 | 23.00 | 23.30 | 00:00:00 | | 2012-08-29 | 1,353,300 | 23.57 | 23.59 | 22.69 | 22.88 | 00:00:00 | | 2012-08-30 | 719,200 | 22.50 | 23.05 | 22.50 | 22.75 | 00:00:00 | | 2012-08-31 | 3,070,600 | 22.75 | 23.07 | 22.22 | 22.22 | 00:00:00 | | 2012-09-03 | 1,018,500 | 22.25 | 22.70 | 22.10 | 22.10 | 00:00:00 | | 2012-09-04 | 1,275,600 | 22.00 | 22.31 | 21.85 | 22.18 | 00:00:00 | | 2012-09-05 | 813,300 | 22.55 | 22.83 | 22.35 | 22.83 | 00:00:00 | | 2012-09-06 | 816,700 | 22.81 | 24.16 | 22.81 | 24.16 | 00:00:00 | | 2012-09-07 | 0 | 24.16 | 24.16 | 24.16 | 24.16 | 00:00:00 | | 2012-09-10 | 2,266,800 | 24.39 | 24.47 | 23.74 | 23.82 | 00:00:00 | | 2012-09-11 | 964,700 | 23.82 | 24.44 | 23.78 | 24.43 | 00:00:00 | | 2012-09-12 | 1,135,200 | 24.50 | 24.97 | 24.33 | 24.80 | 00:00:00 | | 2012-09-13 | 1,594,200 | 24.51 | 26.37 | 24.39 | 26.00 | 00:00:00 | | 2012-09-14 | 2,321,600 | 25.89 | 27.02 | 25.77 | 26.21 | 00:00:00 | | 2012-09-17 | 845,900 | 26.00 | 26.37 | 25.32 | 26.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
