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
2013-03-18	574,200	19.00	19.33	18.95	19.13	00:00:00
2013-03-19	1,115,400	19.00	19.33	18.59	18.79	00:00:00
2013-03-20	884,800	18.80	19.16	18.60	18.63	00:00:00
2013-03-21	780,600	18.74	18.95	18.50	18.50	00:00:00
2013-03-22	964,300	18.75	19.00	18.57	18.73	00:00:00
2013-03-25	918,900	18.45	18.94	18.40	18.57	00:00:00
2013-03-26	689,300	18.64	19.39	18.64	19.39	00:00:00
2013-03-27	983,900	19.00	19.49	19.00	19.37	00:00:00
2013-04-01	531,300	19.32	19.56	19.12	19.30	00:00:00
2013-04-02	670,200	19.32	19.63	18.73	18.80	00:00:00
2013-04-03	415,900	18.79	19.08	18.66	18.90	00:00:00
2013-04-04	578,800	18.93	18.93	18.50	18.66	00:00:00
2013-04-05	627,500	18.66	19.22	18.36	19.22	00:00:00
2013-04-08	893,800	19.15	19.31	18.52	18.68	00:00:00
2013-04-09	782,900	18.67	19.20	18.67	18.89	00:00:00
2013-04-10	881,800	19.00	19.25	18.73	18.73	00:00:00
2013-04-11	1,328,300	18.65	18.96	18.40	18.75	00:00:00
2013-04-12	1,144,100	18.52	18.68	18.22	18.40	00:00:00
2013-04-15	1,405,800	18.24	18.25	17.78	17.85	00:00:00
2013-04-16	643,900	18.00	18.51	17.95	18.41	00:00:00
2013-04-17	1,652,600	18.01	18.75	18.01	18.71	00:00:00
2013-04-18	880,900	18.90	19.45	18.56	19.33	00:00:00
2013-04-19	677,300	19.51	19.55	18.90	19.30	00:00:00
2013-04-22	463,100	19.05	19.50	18.87	19.35	00:00:00
2013-04-23	728,000	19.40	19.73	19.11	19.60	00:00:00
2013-04-24	645,300	19.45	19.99	19.45	19.55	00:00:00
2013-04-25	858,500	19.74	19.75	19.19	19.51	00:00:00
2013-04-29	528,100	19.40	19.70	19.00	19.46	00:00:00
2013-04-30	1,256,100	19.46	20.17	19.20	20.17	00:00:00
2013-05-02	855,700	19.87	20.09	19.37	19.47	00:00:00
2013-05-03	850,200	19.75	19.89	19.38	19.51	00:00:00
2013-05-06	611,900	19.47	19.68	19.21	19.68	00:00:00
2013-05-07	1,163,200	19.31	19.61	18.90	19.28	00:00:00
2013-05-08	1,519,300	19.31	19.33	18.56	18.70	00:00:00
2013-05-09	529,700	18.67	18.85	18.28	18.44	00:00:00
2013-05-10	940,600	18.21	18.60	17.86	17.92	00:00:00
2013-05-13	503,100	17.80	18.03	17.56	17.56	00:00:00
2013-05-14	929,100	17.55	17.87	17.37	17.50	00:00:00
2013-05-15	692,900	17.29	17.54	17.09	17.15	00:00:00
2013-05-16	837,700	17.13	17.56	16.88	17.28	00:00:00
2013-05-17	486,400	17.44	17.63	17.27	17.45	00:00:00
2013-05-20	398,700	17.44	17.65	17.13	17.65	00:00:00
2013-05-21	642,400	17.67	18.00	17.55	17.96	00:00:00
2013-05-22	837,700	18.00	18.18	17.47	17.99	00:00:00
2013-05-23	1,039,100	17.54	17.69	17.27	17.39	00:00:00
2013-05-24	1,219,100	17.30	17.35	16.90	17.08	00:00:00
2013-05-27	324,900	17.03	17.23	17.00	17.14	00:00:00
2013-05-28	749,400	17.29	17.39	17.00	17.22	00:00:00
2013-05-29	647,400	17.01	17.23	16.85	16.95	00:00:00
2013-05-31	2,328,800	16.74	16.93	16.33	16.60	00:00:00
2013-06-03	732,400	16.68	17.00	16.48	16.90	00:00:00
2013-06-04	645,000	16.92	17.15	16.85	16.97	00:00:00
2013-06-05	1,214,500	16.83	16.87	16.33	16.41	00:00:00
2013-06-06	976,200	16.50	16.50	16.14	16.40	00:00:00
2013-06-07	757,200	16.15	16.68	15.99	16.12	00:00:00
2013-06-10	779,600	16.09	16.22	15.82	15.82	00:00:00
2013-06-11	1,329,000	15.70	15.73	15.22	15.37	00:00:00
2013-06-12	1,907,300	15.45	15.70	15.10	15.40	00:00:00
2013-06-13	1,019,600	15.29	16.28	15.13	16.28	00:00:00
2013-06-14	1,201,900	16.30	16.30	15.69	16.19	00:00:00
2013-06-17	1,296,300	16.31	16.62	16.19	16.33	00:00:00
2013-06-18	1,423,400	16.20	16.59	15.99	16.41	00:00:00
2013-06-19	1,537,000	16.48	16.57	15.82	16.00	00:00:00
2013-06-20	1,957,900	15.75	16.26	15.23	16.24	00:00:00
2013-06-21	1,177,800	16.11	16.29	15.50	15.79	00:00:00
2013-06-24	1,079,600	15.53	15.53	14.82	15.00	00:00:00
2013-06-25	1,190,000	15.10	15.48	15.05	15.19	00:00:00
2013-06-26	844,800	15.31	15.52	15.06	15.10	00:00:00
2013-06-27	1,320,300	15.35	16.05	15.35	16.02	00:00:00
2013-06-28	2,346,400	15.98	16.03	15.70	15.99	00:00:00
2013-07-01	1,684,600	15.98	16.83	15.70	16.48	00:00:00
2013-07-02	1,659,800	16.35	16.62	16.05	16.35	00:00:00
2013-07-03	1,080,100	16.22	16.94	16.21	16.76	00:00:00
2013-07-04	796,100	16.87	17.14	16.54	16.88	00:00:00
2013-07-05	1,933,300	16.62	16.86	15.92	16.39	00:00:00
2013-07-08	683,600	16.26	16.66	16.07	16.09	00:00:00
2013-07-10	801,000	16.22	16.45	15.94	16.18	00:00:00
2013-07-11	1,056,600	16.46	16.65	16.18	16.55	00:00:00
2013-07-12	844,900	16.52	16.60	16.03	16.08	00:00:00
2013-07-15	856,500	16.08	16.37	16.08	16.30	00:00:00
2013-07-16	738,500	16.43	16.75	16.20	16.58	00:00:00
2013-07-17	1,098,900	16.76	17.26	16.67	17.20	00:00:00
2013-07-18	1,406,100	17.03	17.63	16.92	17.46	00:00:00
2013-07-19	696,600	17.36	17.68	17.23	17.30	00:00:00
2013-07-22	678,800	17.22	17.65	17.22	17.52	00:00:00
2013-07-23	1,443,900	17.70	18.20	17.65	18.18	00:00:00
2013-07-24	872,200	18.11	18.23	17.86	18.22	00:00:00
2013-07-25	827,200	18.11	18.62	17.97	18.55	00:00:00
2013-07-29	704,000	18.15	18.42	17.88	18.38	00:00:00
2013-07-30	1,516,900	18.38	18.41	17.80	17.91	00:00:00
2013-07-31	1,817,300	17.95	18.68	17.87	18.23	00:00:00
2013-08-01	2,245,600	18.47	19.14	18.28	19.08	00:00:00
2013-08-02	1,176,400	18.94	19.24	18.63	18.87	00:00:00
2013-08-05	851,200	18.80	18.89	18.53	18.74	00:00:00
2013-08-06	1,283,500	18.73	18.78	18.32	18.50	00:00:00
2013-08-07	1,441,700	18.35	19.24	18.32	19.13	00:00:00
2013-08-08	1,332,200	19.07	19.43	18.95	19.35	00:00:00
2013-08-09	1,128,700	19.44	19.59	19.30	19.45	00:00:00
2013-08-12	1,786,200	19.53	19.71	19.35	19.58	00:00:00
2013-08-13	1,316,400	19.63	19.63	19.10	19.30	00:00:00
2013-08-14	2,331,500	19.22	19.47	19.08	19.27	00:00:00
2013-08-15	1,516,200	18.90	19.31	18.79	19.07	00:00:00
2013-08-16	3,469,400	19.09	20.25	19.08	20.15	00:00:00
2013-08-19	2,743,600	20.00	21.30	20.00	21.26	00:00:00
2013-08-20	2,195,500	21.09	21.15	20.75	20.96	00:00:00
2013-08-21	2,220,000	20.71	21.23	20.61	20.94	00:00:00
2013-08-22	3,416,400	21.08	21.72	21.08	21.55	00:00:00
2013-08-23	1,281,400	21.35	21.51	20.78	21.18	00:00:00
2013-08-26	1,485,600	21.35	21.41	20.97	21.18	00:00:00
2013-08-27	1,594,200	20.90	21.20	20.87	21.03	00:00:00
2013-08-28	1,817,600	20.78	21.32	20.66	21.13	00:00:00
2013-08-29	881,200	21.34	21.37	21.13	21.27	00:00:00
2013-08-30	3,342,400	21.34	21.67	20.75	21.17	00:00:00
2013-09-02	1,389,600	21.49	21.87	21.29	21.84	00:00:00
2013-09-03	1,589,700	21.67	22.10	21.11	21.40	00:00:00
2013-09-04	1,271,100	21.35	21.75	21.16	21.72	00:00:00
2013-09-05	1,406,200	21.55	21.55	20.87	21.08	00:00:00
2013-09-06	1,632,700	21.18	21.25	20.70	20.98	00:00:00
2013-09-09	2,786,800	21.15	21.92	20.95	21.73	00:00:00
2013-09-10	2,258,300	21.76	22.22	21.76	22.05	00:00:00
2013-09-11	1,197,800	22.01	22.20	21.66	21.84	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 > >>