|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 10,400 | 29,000.00 | 29,000.00 | 28,500.00 | 28,980.00 | 00:00:00 | | 2000-12-05 | 26,500 | 29,500.00 | 30,500.00 | 29,000.00 | 30,500.00 | 00:00:00 | | 2000-12-06 | 6,000 | 30,990.00 | 30,990.00 | 30,500.00 | 30,790.00 | 00:00:00 | | 2000-12-07 | 3,300 | 30,700.00 | 32,000.00 | 30,700.00 | 32,000.00 | 00:00:00 | | 2000-12-08 | 11,200 | 32,000.00 | 34,000.00 | 32,000.00 | 33,300.00 | 00:00:00 | | 2000-12-11 | 20,700 | 33,000.00 | 34,000.00 | 32,990.00 | 34,000.00 | 00:00:00 | | 2000-12-12 | 0 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 00:00:00 | | 2000-12-13 | 9,500 | 34,000.00 | 34,000.00 | 32,000.00 | 33,490.00 | 00:00:00 | | 2000-12-14 | 8,100 | 33,000.00 | 33,000.00 | 32,500.00 | 33,000.00 | 00:00:00 | | 2000-12-15 | 1,100 | 33,000.00 | 33,000.00 | 32,050.00 | 32,400.00 | 00:00:00 | | 2000-12-18 | 14,000 | 32,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 00:00:00 | | 2000-12-19 | 25,700 | 32,100.00 | 33,000.00 | 31,950.00 | 33,000.00 | 00:00:00 | | 2000-12-20 | 23,900 | 33,500.00 | 33,500.00 | 31,500.00 | 33,500.00 | 00:00:00 | | 2000-12-21 | 2,900 | 33,500.00 | 33,500.00 | 32,000.00 | 32,350.00 | 00:00:00 | | 2000-12-22 | 3,600 | 32,000.00 | 32,000.00 | 31,970.00 | 31,970.00 | 00:00:00 | | 2000-12-25 | 0 | 31,970.00 | 31,970.00 | 31,970.00 | 31,970.00 | 00:00:00 | | 2000-12-26 | 12,100 | 32,990.00 | 32,990.00 | 31,500.00 | 31,600.00 | 00:00:00 | | 2000-12-27 | 29,000 | 31,900.00 | 33,500.00 | 31,900.00 | 33,500.00 | 00:00:00 | | 2000-12-28 | 4,900 | 33,800.00 | 34,500.00 | 33,000.00 | 34,500.00 | 00:00:00 | | 2000-12-29 | 0 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 00:00:00 | | 2001-01-01 | 0 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 00:00:00 | | 2001-01-02 | 2,700 | 33,500.00 | 33,750.00 | 33,000.00 | 33,750.00 | 00:00:00 | | 2001-01-03 | 10,700 | 33,000.00 | 34,990.00 | 33,000.00 | 34,500.00 | 00:00:00 | | 2001-01-04 | 53,200 | 34,990.00 | 36,900.00 | 34,990.00 | 36,790.00 | 00:00:00 | | 2001-01-05 | 57,600 | 36,500.00 | 36,790.00 | 35,500.00 | 36,360.00 | 00:00:00 | | 2001-01-08 | 3,500 | 35,700.00 | 36,000.00 | 35,500.00 | 36,000.00 | 00:00:00 | | 2001-01-09 | 61,600 | 36,000.00 | 36,000.00 | 35,500.00 | 35,990.00 | 00:00:00 | | 2001-01-10 | 8,200 | 35,950.00 | 35,950.00 | 35,550.00 | 35,680.00 | 00:00:00 | | 2001-01-11 | 3,800 | 35,680.00 | 35,680.00 | 35,300.00 | 35,490.00 | 00:00:00 | | 2001-01-12 | 9,100 | 35,600.00 | 36,000.00 | 35,000.00 | 35,500.00 | 00:00:00 | | 2001-01-15 | 3,800 | 35,500.00 | 35,750.00 | 35,200.00 | 35,750.00 | 00:00:00 | | 2001-01-16 | 6,100 | 35,250.00 | 35,250.00 | 35,000.00 | 35,200.00 | 00:00:00 | | 2001-01-17 | 19,900 | 35,250.00 | 35,250.00 | 35,000.00 | 35,250.00 | 00:00:00 | | 2001-01-18 | 64,800 | 35,700.00 | 35,800.00 | 35,250.00 | 35,590.00 | 00:00:00 | | 2001-01-19 | 16,000 | 35,950.00 | 36,700.00 | 35,950.00 | 36,600.00 | 00:00:00 | | 2001-01-22 | 17,200 | 36,000.00 | 36,600.00 | 36,000.00 | 36,300.00 | 00:00:00 | | 2001-01-23 | 403,500 | 36,990.00 | 37,500.00 | 36,400.00 | 37,000.00 | 00:00:00 | | 2001-01-24 | 70,400 | 37,400.00 | 37,700.00 | 36,500.00 | 37,000.00 | 00:00:00 | | 2001-01-25 | 0 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 00:00:00 | | 2001-01-26 | 180,600 | 37,000.00 | 37,200.00 | 36,800.00 | 37,000.00 | 00:00:00 | | 2001-01-29 | 189,600 | 37,200.00 | 37,490.00 | 37,000.00 | 37,230.00 | 00:00:00 | | 2001-01-30 | 360,500 | 37,200.00 | 38,300.00 | 37,200.00 | 37,790.00 | 00:00:00 | | 2001-01-31 | 81,100 | 37,790.00 | 37,980.00 | 37,200.00 | 37,440.00 | 00:00:00 | | 2001-02-01 | 8,000 | 37,000.00 | 37,000.00 | 35,240.00 | 35,490.00 | 00:00:00 | | 2001-02-02 | 43,200 | 35,500.00 | 35,800.00 | 33,900.00 | 34,300.00 | 00:00:00 | | 2001-02-05 | 39,500 | 34,200.00 | 36,000.00 | 33,350.00 | 34,690.00 | 00:00:00 | | 2001-02-06 | 22,600 | 34,980.00 | 35,400.00 | 34,700.00 | 35,400.00 | 00:00:00 | | 2001-02-07 | 9,800 | 35,000.00 | 35,000.00 | 34,020.00 | 34,990.00 | 00:00:00 | | 2001-02-08 | 19,900 | 36,000.00 | 37,000.00 | 34,500.00 | 35,700.00 | 00:00:00 | | 2001-02-09 | 28,500 | 36,750.00 | 36,750.00 | 35,200.00 | 35,200.00 | 00:00:00 | | 2001-02-12 | 11,900 | 35,000.00 | 35,010.00 | 34,500.00 | 34,800.00 | 00:00:00 | | 2001-02-13 | 21,600 | 35,000.00 | 35,000.00 | 34,550.00 | 34,980.00 | 00:00:00 | | 2001-02-14 | 42,900 | 36,000.00 | 36,000.00 | 34,500.00 | 34,510.00 | 00:00:00 | | 2001-02-15 | 46,200 | 35,500.00 | 36,990.00 | 34,490.00 | 36,990.00 | 00:00:00 | | 2001-02-16 | 76,600 | 35,200.00 | 35,800.00 | 34,660.00 | 35,500.00 | 00:00:00 | | 2001-02-19 | 22,700 | 35,000.00 | 35,000.00 | 34,490.00 | 34,500.00 | 00:00:00 | | 2001-02-20 | 10,900 | 35,000.00 | 35,000.00 | 33,400.00 | 33,400.00 | 00:00:00 | | 2001-02-21 | 26,800 | 34,000.00 | 34,000.00 | 32,400.00 | 33,390.00 | 00:00:00 | | 2001-02-22 | 25,900 | 32,510.00 | 33,400.00 | 32,000.00 | 33,400.00 | 00:00:00 | | 2001-02-23 | 61,700 | 33,400.00 | 34,890.00 | 32,900.00 | 34,200.00 | 00:00:00 | | 2001-02-26 | 0 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 00:00:00 | | 2001-02-27 | 0 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 00:00:00 | | 2001-02-28 | 13,000 | 34,000.00 | 34,700.00 | 34,000.00 | 34,500.00 | 00:00:00 | | 2001-03-01 | 75,300 | 34,650.00 | 35,900.00 | 34,650.00 | 35,900.00 | 00:00:00 | | 2001-03-02 | 43,400 | 35,100.00 | 36,000.00 | 35,000.00 | 35,890.00 | 00:00:00 | | 2001-03-05 | 25,900 | 36,100.00 | 36,100.00 | 35,600.00 | 35,700.00 | 00:00:00 | | 2001-03-06 | 44,100 | 36,390.00 | 37,000.00 | 36,100.00 | 36,500.00 | 00:00:00 | | 2001-03-07 | 14,400 | 36,500.00 | 36,790.00 | 36,050.00 | 36,790.00 | 00:00:00 | | 2001-03-08 | 30,200 | 36,700.00 | 36,790.00 | 36,000.00 | 36,790.00 | 00:00:00 | | 2001-03-09 | 30,000 | 36,500.00 | 36,500.00 | 35,600.00 | 36,400.00 | 00:00:00 | | 2001-03-12 | 24,500 | 35,920.00 | 35,920.00 | 35,000.00 | 35,400.00 | 00:00:00 | | 2001-03-13 | 16,400 | 35,010.00 | 35,200.00 | 34,400.00 | 35,000.00 | 00:00:00 | | 2001-03-14 | 16,400 | 35,010.00 | 35,200.00 | 34,400.00 | 35,000.00 | 00:00:00 | | 2001-03-15 | 22,400 | 33,000.00 | 34,300.00 | 32,670.00 | 34,300.00 | 00:00:00 | | 2001-03-16 | 21,800 | 34,090.00 | 34,090.00 | 33,500.00 | 33,500.00 | 00:00:00 | | 2001-03-19 | 4,900 | 34,080.00 | 34,080.00 | 33,700.00 | 33,700.00 | 00:00:00 | | 2001-03-20 | 13,900 | 33,700.00 | 34,350.00 | 33,700.00 | 34,350.00 | 00:00:00 | | 2001-03-21 | 61,500 | 34,700.00 | 35,490.00 | 33,500.00 | 33,520.00 | 00:00:00 | | 2001-03-22 | 16,200 | 33,500.00 | 33,500.00 | 31,100.00 | 31,700.00 | 00:00:00 | | 2001-03-23 | 16,600 | 32,000.00 | 33,000.00 | 31,500.00 | 33,000.00 | 00:00:00 | | 2001-03-26 | 6,400 | 34,000.00 | 34,600.00 | 33,500.00 | 34,450.00 | 00:00:00 | | 2001-03-27 | 29,700 | 34,010.00 | 34,500.00 | 34,000.00 | 34,500.00 | 00:00:00 | | 2001-03-28 | 2,100 | 33,000.00 | 34,300.00 | 33,000.00 | 34,300.00 | 00:00:00 | | 2001-03-29 | 6,600 | 34,000.00 | 34,500.00 | 33,800.00 | 34,300.00 | 00:00:00 | | 2001-03-30 | 3,700 | 33,650.00 | 34,450.00 | 32,300.00 | 34,450.00 | 00:00:00 | | 2001-04-02 | 14,000 | 33,900.00 | 34,450.00 | 33,000.00 | 34,000.00 | 00:00:00 | | 2001-04-03 | 8,000 | 32,600.00 | 32,600.00 | 30,700.00 | 31,900.00 | 00:00:00 | | 2001-04-04 | 9,400 | 31,620.00 | 32,000.00 | 31,490.00 | 32,000.00 | 00:00:00 | | 2001-04-05 | 17,400 | 33,600.00 | 33,600.00 | 32,600.00 | 33,000.00 | 00:00:00 | | 2001-04-06 | 8,000 | 33,000.00 | 33,000.00 | 32,600.00 | 33,000.00 | 00:00:00 | | 2001-04-09 | 62,100 | 31,400.00 | 33,000.00 | 31,400.00 | 31,800.00 | 00:00:00 | | 2001-04-10 | 41,300 | 32,100.00 | 32,310.00 | 31,870.00 | 32,300.00 | 00:00:00 | | 2001-04-11 | 45,200 | 32,650.00 | 33,010.00 | 32,000.00 | 32,000.00 | 00:00:00 | | 2001-04-12 | 41,500 | 33,900.00 | 33,900.00 | 32,700.00 | 33,000.00 | 00:00:00 | | 2001-04-13 | 0 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 00:00:00 | | 2001-04-16 | 3,900 | 32,700.00 | 32,700.00 | 31,600.00 | 32,640.00 | 00:00:00 | | 2001-04-17 | 11,100 | 33,000.00 | 33,000.00 | 32,200.00 | 32,980.00 | 00:00:00 | | 2001-04-18 | 14,200 | 32,800.00 | 34,000.00 | 32,700.00 | 33,060.00 | 00:00:00 | | 2001-04-19 | 9,300 | 32,510.00 | 32,510.00 | 31,610.00 | 32,490.00 | 00:00:00 | | 2001-04-20 | 2,100 | 31,500.00 | 31,500.00 | 30,500.00 | 31,470.00 | 00:00:00 | | 2001-04-23 | 12,400 | 31,470.00 | 31,470.00 | 29,000.00 | 30,980.00 | 00:00:00 | | 2001-04-24 | 5,300 | 31,470.00 | 31,470.00 | 31,000.00 | 31,470.00 | 00:00:00 | | 2001-04-25 | 4,600 | 31,890.00 | 32,000.00 | 31,470.00 | 31,990.00 | 00:00:00 | | 2001-04-26 | 12,500 | 32,440.00 | 33,200.00 | 32,000.00 | 33,200.00 | 00:00:00 | | 2001-04-27 | 46,100 | 33,200.00 | 33,990.00 | 32,800.00 | 33,980.00 | 00:00:00 | | 2001-04-30 | 2,200 | 33,990.00 | 34,000.00 | 33,500.00 | 33,990.00 | 00:00:00 | | 2001-05-01 | 0 | 33,990.00 | 33,990.00 | 33,990.00 | 33,990.00 | 00:00:00 | | 2001-05-02 | 0 | 33,990.00 | 33,990.00 | 33,990.00 | 33,990.00 | 00:00:00 | | 2001-05-03 | 7,900 | 33,990.00 | 34,000.00 | 33,000.00 | 33,490.00 | 00:00:00 | | 2001-05-04 | 20,400 | 34,000.00 | 34,000.00 | 33,500.00 | 33,710.00 | 00:00:00 | | 2001-05-07 | 3,900 | 33,940.00 | 33,940.00 | 33,000.00 | 33,400.00 | 00:00:00 | | 2001-05-08 | 4,300 | 33,200.00 | 33,200.00 | 32,000.00 | 32,980.00 | 00:00:00 | | 2001-05-09 | 0 | 32,980.00 | 32,980.00 | 32,980.00 | 32,980.00 | 00:00:00 | | 2001-05-10 | 27,500 | 32,000.00 | 33,400.00 | 31,900.00 | 32,000.00 | 00:00:00 | | 2001-05-11 | 27,900 | 31,500.00 | 31,800.00 | 29,000.00 | 29,530.00 | 00:00:00 | | 2001-05-14 | 200 | 30,000.00 | 30,000.00 | 29,500.00 | 29,500.00 | 00:00:00 | | 2001-05-15 | 18,900 | 28,500.00 | 28,500.00 | 27,500.00 | 28,000.00 | 00:00:00 | | 2001-05-16 | 51,300 | 28,200.00 | 29,500.00 | 28,150.00 | 28,800.00 | 00:00:00 | | 2001-05-17 | 9,600 | 29,300.00 | 30,000.00 | 28,900.00 | 29,000.00 | 00:00:00 | | 2001-05-18 | 37,600 | 28,810.00 | 28,810.00 | 28,800.00 | 28,800.00 | 00:00:00 | | 2001-05-21 | 38,800 | 28,500.00 | 28,500.00 | 27,400.00 | 27,490.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
