|
 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 | | 2013-09-11 | 1,197,800 | 22.01 | 22.20 | 21.66 | 21.84 | 00:00:00 | | 2013-09-12 | 1,256,900 | 21.75 | 21.89 | 21.44 | 21.72 | 00:00:00 | | 2013-09-13 | 930,100 | 21.86 | 21.96 | 21.55 | 21.79 | 00:00:00 | | 2013-09-16 | 953,300 | 21.83 | 22.12 | 21.39 | 21.47 | 00:00:00 | | 2013-09-17 | 1,245,500 | 21.60 | 21.60 | 21.03 | 21.10 | 00:00:00 | | 2013-09-18 | 1,296,800 | 21.20 | 21.39 | 20.87 | 21.15 | 00:00:00 | | 2013-09-19 | 856,200 | 21.17 | 21.17 | 20.82 | 20.90 | 00:00:00 | | 2013-09-20 | 719,600 | 20.84 | 21.11 | 20.66 | 20.70 | 00:00:00 | | 2013-09-23 | 655,100 | 20.84 | 21.11 | 20.66 | 21.00 | 00:00:00 | | 2013-09-24 | 1,122,300 | 20.84 | 21.18 | 20.66 | 20.95 | 00:00:00 | | 2013-09-25 | 1,262,300 | 20.85 | 21.19 | 20.82 | 21.10 | 00:00:00 | | 2013-09-26 | 1,091,400 | 21.01 | 21.68 | 21.00 | 21.40 | 00:00:00 | | 2013-09-27 | 1,028,800 | 21.35 | 21.65 | 21.29 | 21.48 | 00:00:00 | | 2013-09-30 | 2,723,500 | 21.35 | 21.65 | 20.78 | 21.16 | 00:00:00 | | 2013-10-01 | 900,700 | 21.20 | 21.21 | 20.78 | 20.98 | 00:00:00 | | 2013-10-02 | 700,900 | 20.83 | 21.23 | 20.83 | 21.23 | 00:00:00 | | 2013-10-03 | 667,000 | 21.23 | 21.39 | 20.85 | 20.96 | 00:00:00 | | 2013-10-04 | 830,300 | 20.79 | 21.58 | 20.77 | 21.55 | 00:00:00 | | 2013-10-07 | 752,400 | 21.29 | 21.77 | 21.20 | 21.77 | 00:00:00 | | 2013-10-08 | 590,700 | 21.61 | 21.76 | 21.44 | 21.76 | 00:00:00 | | 2013-10-09 | 956,600 | 21.79 | 22.05 | 21.73 | 21.95 | 00:00:00 | | 2013-10-10 | 1,007,800 | 22.15 | 22.18 | 21.59 | 21.80 | 00:00:00 | | 2013-10-11 | 1,269,000 | 22.04 | 22.55 | 21.74 | 22.51 | 00:00:00 | | 2013-10-14 | 870,600 | 22.51 | 22.85 | 22.22 | 22.71 | 00:00:00 | | 2013-10-15 | 1,349,400 | 22.56 | 23.06 | 22.52 | 22.75 | 00:00:00 | | 2013-10-16 | 1,096,400 | 22.83 | 23.05 | 22.56 | 22.92 | 00:00:00 | | 2013-10-17 | 952,900 | 22.70 | 22.74 | 21.72 | 21.88 | 00:00:00 | | 2013-10-18 | 736,400 | 22.11 | 22.11 | 21.40 | 21.51 | 00:00:00 | | 2013-10-21 | 597,800 | 21.51 | 22.03 | 21.42 | 22.00 | 00:00:00 | | 2013-10-22 | 1,014,500 | 21.76 | 22.64 | 21.76 | 22.36 | 00:00:00 | | 2013-10-23 | 698,000 | 22.25 | 22.30 | 21.86 | 22.02 | 00:00:00 | | 2013-10-24 | 607,300 | 21.99 | 22.25 | 21.41 | 21.80 | 00:00:00 | | 2013-10-25 | 702,400 | 21.58 | 21.96 | 21.44 | 21.50 | 00:00:00 | | 2013-10-28 | 849,000 | 21.52 | 21.76 | 21.30 | 21.74 | 00:00:00 | | 2013-10-29 | 762,900 | 21.90 | 21.90 | 21.12 | 21.40 | 00:00:00 | | 2013-10-30 | 896,800 | 21.53 | 21.87 | 21.53 | 21.77 | 00:00:00 | | 2013-10-31 | 1,294,000 | 22.20 | 22.92 | 22.19 | 22.90 | 00:00:00 | | 2013-11-01 | 2,192,000 | 22.73 | 23.53 | 22.73 | 23.35 | 00:00:00 | | 2013-11-04 | 863,800 | 23.23 | 23.65 | 22.84 | 22.98 | 00:00:00 | | 2013-11-05 | 1,287,900 | 23.03 | 23.03 | 22.53 | 22.72 | 00:00:00 | | 2013-11-06 | 1,275,900 | 22.63 | 22.95 | 22.30 | 22.86 | 00:00:00 | | 2013-11-07 | 1,233,400 | 22.96 | 23.42 | 22.47 | 22.70 | 00:00:00 | | 2013-11-08 | 1,541,300 | 22.60 | 23.10 | 22.11 | 22.78 | 00:00:00 | | 2013-11-11 | 1,164,700 | 22.69 | 23.27 | 22.69 | 22.96 | 00:00:00 | | 2013-11-12 | 2,061,700 | 22.96 | 23.09 | 22.28 | 22.68 | 00:00:00 | | 2013-11-13 | 1,286,300 | 22.86 | 22.86 | 22.12 | 22.67 | 00:00:00 | | 2013-11-14 | 1,695,500 | 22.76 | 24.00 | 22.58 | 23.05 | 00:00:00 | | 2013-11-18 | 1,061,600 | 23.01 | 23.59 | 23.01 | 23.59 | 00:00:00 | | 2013-11-19 | 1,202,000 | 23.45 | 23.45 | 22.95 | 23.19 | 00:00:00 | | 2013-11-21 | 1,069,200 | 23.00 | 23.18 | 22.58 | 23.14 | 00:00:00 | | 2013-11-22 | 840,100 | 22.97 | 23.17 | 22.67 | 22.86 | 00:00:00 | | 2013-11-25 | 1,050,700 | 22.92 | 22.92 | 22.14 | 22.27 | 00:00:00 | | 2013-11-26 | 1,176,600 | 22.11 | 22.44 | 21.91 | 22.23 | 00:00:00 | | 2013-11-27 | 1,181,100 | 22.30 | 22.77 | 22.00 | 22.72 | 00:00:00 | | 2013-11-28 | 945,600 | 22.73 | 22.97 | 22.27 | 22.68 | 00:00:00 | | 2013-11-29 | 811,400 | 22.80 | 22.84 | 22.39 | 22.70 | 00:00:00 | | 2013-12-02 | 816,300 | 22.45 | 22.93 | 22.38 | 22.58 | 00:00:00 | | 2013-12-03 | 1,153,400 | 22.20 | 22.80 | 22.17 | 22.30 | 00:00:00 | | 2013-12-04 | 718,500 | 22.47 | 22.53 | 22.13 | 22.30 | 00:00:00 | | 2013-12-05 | 2,597,300 | 22.47 | 23.05 | 22.13 | 22.92 | 00:00:00 | | 2013-12-06 | 917,000 | 23.09 | 23.20 | 22.54 | 22.79 | 00:00:00 | | 2013-12-09 | 497,900 | 22.79 | 22.99 | 22.43 | 22.79 | 00:00:00 | | 2013-12-10 | 940,000 | 22.99 | 23.09 | 22.60 | 23.09 | 00:00:00 | | 2013-12-11 | 1,501,900 | 23.03 | 23.05 | 22.45 | 22.69 | 00:00:00 | | 2013-12-12 | 1,700,100 | 22.60 | 22.80 | 22.05 | 22.28 | 00:00:00 | | 2013-12-13 | 1,211,500 | 22.19 | 22.65 | 22.15 | 22.15 | 00:00:00 | | 2013-12-16 | 754,200 | 22.16 | 22.50 | 22.16 | 22.48 | 00:00:00 | | 2013-12-17 | 832,900 | 22.52 | 22.93 | 22.46 | 22.65 | 00:00:00 | | 2013-12-18 | 1,381,700 | 22.98 | 23.48 | 22.81 | 23.12 | 00:00:00 | | 2013-12-19 | 1,138,000 | 23.36 | 23.90 | 23.36 | 23.80 | 00:00:00 | | 2013-12-20 | 756,500 | 23.92 | 24.15 | 23.38 | 23.61 | 00:00:00 | | 2013-12-23 | 856,800 | 23.61 | 23.88 | 23.55 | 23.65 | 00:00:00 | | 2013-12-26 | 534,200 | 23.60 | 23.68 | 23.17 | 23.41 | 00:00:00 | | 2013-12-27 | 572,400 | 23.49 | 23.49 | 23.01 | 23.30 | 00:00:00 | | 2013-12-30 | 1,211,300 | 23.19 | 23.48 | 22.97 | 23.40 | 00:00:00 | | 2014-01-02 | 849,700 | 23.58 | 23.58 | 22.64 | 22.95 | 00:00:00 | | 2014-01-03 | 570,000 | 22.71 | 23.02 | 22.36 | 22.73 | 00:00:00 | | 2014-01-06 | 762,300 | 22.46 | 22.78 | 22.28 | 22.69 | 00:00:00 | | 2014-01-07 | 1,065,200 | 22.75 | 22.99 | 22.41 | 22.55 | 00:00:00 | | 2014-01-08 | 747,300 | 22.50 | 23.01 | 22.35 | 22.50 | 00:00:00 | | 2014-01-09 | 1,038,000 | 22.41 | 22.61 | 21.90 | 22.30 | 00:00:00 | | 2014-01-10 | 872,100 | 22.00 | 22.96 | 22.00 | 22.60 | 00:00:00 | | 2014-01-13 | 1,056,400 | 22.50 | 22.52 | 21.96 | 22.13 | 00:00:00 | | 2014-01-14 | 1,109,200 | 22.00 | 22.01 | 21.63 | 21.78 | 00:00:00 | | 2014-01-15 | 832,200 | 21.83 | 22.29 | 21.79 | 22.02 | 00:00:00 | | 2014-01-16 | 820,200 | 22.00 | 22.45 | 21.91 | 22.08 | 00:00:00 | | 2014-01-17 | 858,500 | 22.14 | 22.31 | 21.80 | 21.83 | 00:00:00 | | 2014-01-20 | 220,200 | 21.70 | 21.80 | 21.39 | 21.53 | 00:00:00 | | 2014-01-21 | 749,800 | 21.55 | 21.83 | 20.90 | 21.12 | 00:00:00 | | 2014-01-22 | 1,010,600 | 21.06 | 21.61 | 20.95 | 21.46 | 00:00:00 | | 2014-01-23 | 870,100 | 21.30 | 21.75 | 21.17 | 21.17 | 00:00:00 | | 2014-01-24 | 929,200 | 20.74 | 21.78 | 20.74 | 21.31 | 00:00:00 | | 2014-01-27 | 996,400 | 21.26 | 21.54 | 20.83 | 20.83 | 00:00:00 | | 2014-01-28 | 863,000 | 21.18 | 21.18 | 20.72 | 20.83 | 00:00:00 | | 2014-01-29 | 1,275,200 | 20.76 | 21.43 | 20.68 | 21.25 | 00:00:00 | | 2014-01-30 | 837,400 | 21.12 | 21.60 | 20.95 | 21.14 | 00:00:00 | | 2014-01-31 | 1,899,500 | 20.75 | 21.42 | 20.65 | 21.42 | 00:00:00 | | 2014-02-03 | 844,300 | 21.34 | 21.40 | 20.39 | 20.48 | 00:00:00 | | 2014-02-04 | 1,228,500 | 20.39 | 20.66 | 20.14 | 20.49 | 00:00:00 | | 2014-02-05 | 1,182,100 | 20.54 | 20.54 | 19.98 | 20.25 | 00:00:00 | | 2014-02-06 | 1,204,700 | 20.42 | 20.90 | 20.24 | 20.78 | 00:00:00 | | 2014-02-07 | 1,193,800 | 20.78 | 21.28 | 20.68 | 21.21 | 00:00:00 | | 2014-02-10 | 983,500 | 20.97 | 21.24 | 20.30 | 20.36 | 00:00:00 | | 2014-02-11 | 1,063,300 | 20.51 | 20.76 | 20.11 | 20.55 | 00:00:00 | | 2014-02-12 | 1,500,200 | 20.51 | 20.54 | 19.76 | 19.92 | 00:00:00 | | 2014-02-13 | 1,974,400 | 19.81 | 20.08 | 19.63 | 19.99 | 00:00:00 | | 2014-02-14 | 1,115,600 | 20.19 | 20.19 | 19.86 | 20.06 | 00:00:00 | | 2014-02-17 | 863,300 | 20.09 | 20.13 | 19.67 | 19.67 | 00:00:00 | | 2014-02-18 | 906,400 | 19.65 | 19.79 | 18.42 | 18.65 | 00:00:00 | | 2014-02-19 | 1,095,800 | 18.42 | 19.14 | 18.40 | 19.08 | 00:00:00 | | 2014-02-20 | 1,233,100 | 18.89 | 19.68 | 18.70 | 19.16 | 00:00:00 | | 2014-02-21 | 1,289,700 | 19.21 | 19.47 | 18.50 | 18.53 | 00:00:00 | | 2014-02-24 | 1,746,000 | 18.51 | 19.23 | 18.34 | 19.05 | 00:00:00 | | 2014-02-25 | 823,600 | 18.78 | 18.97 | 18.43 | 18.72 | 00:00:00 | | 2014-02-26 | 694,300 | 18.57 | 18.93 | 18.15 | 18.40 | 00:00:00 | | 2014-02-27 | 850,700 | 18.60 | 18.66 | 18.14 | 18.30 | 00:00:00 | | 2014-02-28 | 1,854,900 | 18.35 | 18.43 | 17.80 | 17.91 | 00:00:00 | | 2014-03-05 | 995,400 | 17.93 | 18.06 | 17.61 | 17.68 | 00:00:00 | | 2014-03-06 | 1,552,300 | 17.75 | 18.09 | 17.41 | 17.56 | 00:00:00 | | 2014-03-07 | 1,358,800 | 17.56 | 17.62 | 16.96 | 17.17 | 00:00:00 | | 2014-03-10 | 1,100,600 | 17.01 | 17.02 | 16.32 | 16.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
