|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-03-10 | 1,100,600 | 17.01 | 17.02 | 16.32 | 16.68 | 00:00:00 | | 2014-03-11 | 982,200 | 17.00 | 17.16 | 16.52 | 16.70 | 00:00:00 | | 2014-03-12 | 1,436,600 | 16.53 | 17.08 | 16.53 | 17.06 | 00:00:00 | | 2014-03-13 | 1,463,300 | 17.13 | 17.22 | 16.64 | 16.67 | 00:00:00 | | 2014-03-14 | 1,553,500 | 16.69 | 17.40 | 16.69 | 17.03 | 00:00:00 | | 2014-03-17 | 727,700 | 17.03 | 17.38 | 16.72 | 16.91 | 00:00:00 | | 2014-03-18 | 1,338,500 | 16.78 | 17.37 | 16.64 | 17.20 | 00:00:00 | | 2014-03-19 | 1,284,300 | 17.27 | 17.41 | 16.98 | 17.19 | 00:00:00 | | 2014-03-20 | 1,176,900 | 16.98 | 17.30 | 16.74 | 16.93 | 00:00:00 | | 2014-03-21 | 2,481,800 | 16.73 | 17.47 | 16.73 | 17.33 | 00:00:00 | | 2014-03-24 | 1,126,300 | 17.55 | 17.56 | 16.86 | 17.17 | 00:00:00 | | 2014-03-25 | 1,421,300 | 17.23 | 17.44 | 16.95 | 17.35 | 00:00:00 | | 2014-03-26 | 1,552,300 | 17.51 | 17.51 | 16.85 | 17.06 | 00:00:00 | | 2014-03-27 | 2,966,100 | 17.04 | 17.38 | 16.90 | 17.10 | 00:00:00 | | 2014-03-28 | 1,580,900 | 17.18 | 17.37 | 16.96 | 17.16 | 00:00:00 | | 2014-03-31 | 2,830,000 | 17.26 | 17.41 | 17.00 | 17.41 | 00:00:00 | | 2014-04-01 | 2,199,900 | 17.48 | 17.50 | 16.80 | 17.10 | 00:00:00 | | 2014-04-02 | 2,652,600 | 17.08 | 17.57 | 16.83 | 17.52 | 00:00:00 | | 2014-04-03 | 1,123,400 | 17.35 | 17.65 | 17.19 | 17.49 | 00:00:00 | | 2014-04-04 | 1,444,000 | 17.52 | 17.57 | 16.86 | 16.97 | 00:00:00 | | 2014-04-07 | 1,101,400 | 16.99 | 17.14 | 16.75 | 16.89 | 00:00:00 | | 2014-04-08 | 1,202,500 | 17.15 | 17.27 | 16.70 | 16.94 | 00:00:00 | | 2014-04-09 | 1,440,000 | 16.84 | 16.89 | 16.51 | 16.70 | 00:00:00 | | 2014-04-10 | 1,286,600 | 16.69 | 16.83 | 16.26 | 16.52 | 00:00:00 | | 2014-04-11 | 963,900 | 16.45 | 16.45 | 16.21 | 16.45 | 00:00:00 | | 2014-04-14 | 707,200 | 16.44 | 16.65 | 16.26 | 16.54 | 00:00:00 | | 2014-04-15 | 1,640,700 | 16.38 | 16.40 | 15.74 | 16.00 | 00:00:00 | | 2014-04-16 | 1,023,600 | 16.05 | 16.27 | 15.96 | 16.24 | 00:00:00 | | 2014-04-17 | 918,400 | 16.24 | 17.11 | 16.12 | 16.92 | 00:00:00 | | 2014-04-22 | 922,500 | 16.92 | 16.92 | 16.40 | 16.44 | 00:00:00 | | 2014-04-23 | 969,200 | 16.45 | 16.50 | 16.14 | 16.48 | 00:00:00 | | 2014-04-24 | 699,600 | 16.31 | 16.59 | 16.21 | 16.47 | 00:00:00 | | 2014-04-25 | 789,800 | 16.37 | 16.48 | 16.11 | 16.40 | 00:00:00 | | 2014-04-28 | 951,400 | 16.39 | 16.46 | 16.15 | 16.46 | 00:00:00 | | 2014-04-29 | 1,369,900 | 16.50 | 16.70 | 16.21 | 16.38 | 00:00:00 | | 2014-04-30 | 1,172,100 | 16.30 | 16.41 | 16.12 | 16.17 | 00:00:00 | | 2014-05-02 | 1,084,800 | 16.16 | 16.99 | 16.16 | 16.90 | 00:00:00 | | 2014-05-05 | 880,900 | 16.91 | 17.07 | 16.67 | 16.90 | 00:00:00 | | 2014-05-06 | 838,600 | 16.82 | 17.23 | 16.69 | 17.05 | 00:00:00 | | 2014-05-07 | 1,756,500 | 17.10 | 17.79 | 17.08 | 17.70 | 00:00:00 | | 2014-05-08 | 1,060,700 | 17.78 | 17.78 | 17.24 | 17.49 | 00:00:00 | | 2014-05-09 | 1,499,500 | 17.48 | 17.85 | 17.20 | 17.43 | 00:00:00 | | 2014-05-12 | 1,260,900 | 17.62 | 17.89 | 17.55 | 17.70 | 00:00:00 | | 2014-05-13 | 1,030,000 | 17.72 | 17.79 | 17.44 | 17.60 | 00:00:00 | | 2014-05-14 | 948,900 | 17.56 | 17.57 | 17.13 | 17.15 | 00:00:00 | | 2014-05-15 | 744,700 | 17.07 | 17.43 | 16.95 | 17.43 | 00:00:00 | | 2014-05-16 | 793,800 | 17.43 | 17.52 | 17.16 | 17.38 | 00:00:00 | | 2014-05-19 | 1,375,600 | 17.43 | 17.43 | 16.87 | 17.09 | 00:00:00 | | 2014-05-20 | 1,256,000 | 17.09 | 17.19 | 16.59 | 16.64 | 00:00:00 | | 2014-05-21 | 1,117,400 | 16.80 | 16.87 | 16.31 | 16.38 | 00:00:00 | | 2014-05-22 | 785,500 | 16.50 | 16.69 | 16.21 | 16.58 | 00:00:00 | | 2014-05-23 | 535,800 | 16.56 | 16.66 | 16.25 | 16.41 | 00:00:00 | | 2014-05-26 | 296,800 | 16.26 | 16.69 | 16.26 | 16.60 | 00:00:00 | | 2014-05-27 | 1,053,500 | 16.57 | 16.88 | 16.45 | 16.85 | 00:00:00 | | 2014-05-28 | 933,600 | 16.84 | 16.84 | 16.54 | 16.75 | 00:00:00 | | 2014-05-29 | 687,700 | 16.91 | 16.91 | 16.55 | 16.83 | 00:00:00 | | 2014-05-30 | 1,535,800 | 16.66 | 16.66 | 16.27 | 16.37 | 00:00:00 | | 2014-06-02 | 605,700 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | | 2014-06-03 | 864,300 | 16.41 | 17.00 | 16.33 | 17.00 | 00:00:00 | | 2014-06-04 | 562,300 | 16.99 | 16.99 | 16.71 | 16.85 | 00:00:00 | | 2014-06-05 | 586,600 | 16.97 | 16.99 | 16.48 | 16.62 | 00:00:00 | | 2014-06-06 | 855,600 | 17.17 | 17.17 | 16.75 | 16.79 | 00:00:00 | | 2014-06-09 | 800,400 | 16.75 | 17.19 | 16.73 | 17.16 | 00:00:00 | | 2014-06-10 | 821,400 | 17.16 | 17.20 | 16.89 | 17.06 | 00:00:00 | | 2014-06-11 | 826,500 | 17.25 | 17.25 | 16.80 | 16.86 | 00:00:00 | | 2014-06-13 | 961,600 | 16.94 | 16.94 | 16.34 | 16.44 | 00:00:00 | | 2014-06-16 | 695,900 | 16.43 | 16.44 | 16.20 | 16.38 | 00:00:00 | | 2014-06-17 | 512,300 | 16.48 | 16.53 | 16.23 | 16.50 | 00:00:00 | | 2014-06-18 | 1,092,600 | 16.45 | 16.94 | 16.42 | 16.94 | 00:00:00 | | 2014-06-20 | 1,308,500 | 16.83 | 16.89 | 16.62 | 16.74 | 00:00:00 | | 2014-06-23 | 381,900 | 16.79 | 16.86 | 16.64 | 16.70 | 00:00:00 | | 2014-06-24 | 879,700 | 16.76 | 17.11 | 16.65 | 16.89 | 00:00:00 | | 2014-06-25 | 1,082,200 | 16.89 | 16.89 | 16.46 | 16.46 | 00:00:00 | | 2014-06-26 | 1,506,600 | 16.42 | 16.54 | 16.06 | 16.11 | 00:00:00 | | 2014-06-27 | 3,692,400 | 16.07 | 16.07 | 15.49 | 15.60 | 00:00:00 | | 2014-06-30 | 1,570,000 | 15.56 | 15.63 | 15.34 | 15.63 | 00:00:00 | | 2014-07-01 | 702,200 | 15.66 | 15.80 | 15.52 | 15.64 | 00:00:00 | | 2014-07-02 | 705,400 | 15.66 | 16.08 | 15.55 | 16.08 | 00:00:00 | | 2014-07-03 | 686,100 | 15.97 | 16.60 | 15.96 | 16.57 | 00:00:00 | | 2014-07-04 | 182,700 | 16.55 | 16.65 | 16.46 | 16.63 | 00:00:00 | | 2014-07-07 | 683,100 | 16.49 | 16.95 | 16.35 | 16.89 | 00:00:00 | | 2014-07-08 | 411,600 | 16.79 | 16.96 | 16.72 | 16.85 | 00:00:00 | | 2014-07-10 | 1,248,300 | 17.00 | 17.05 | 16.62 | 16.71 | 00:00:00 | | 2014-07-11 | 1,814,000 | 16.69 | 16.76 | 16.54 | 16.69 | 00:00:00 | | 2014-07-14 | 1,471,800 | 17.19 | 17.19 | 16.79 | 17.08 | 00:00:00 | | 2014-07-15 | 921,400 | 17.05 | 17.41 | 17.02 | 17.41 | 00:00:00 | | 2014-07-16 | 931,900 | 17.50 | 17.58 | 16.93 | 17.10 | 00:00:00 | | 2014-07-17 | 1,020,100 | 16.99 | 17.16 | 16.63 | 16.72 | 00:00:00 | | 2014-07-18 | 1,134,600 | 16.97 | 17.08 | 16.39 | 16.40 | 00:00:00 | | 2014-07-21 | 850,300 | 16.46 | 16.47 | 16.07 | 16.39 | 00:00:00 | | 2014-07-22 | 952,900 | 16.49 | 16.50 | 16.17 | 16.17 | 00:00:00 | | 2014-07-23 | 720,600 | 16.07 | 16.40 | 16.06 | 16.34 | 00:00:00 | | 2014-07-24 | 836,800 | 16.42 | 17.00 | 16.38 | 16.78 | 00:00:00 | | 2014-07-25 | 722,800 | 16.90 | 17.04 | 16.67 | 16.77 | 00:00:00 | | 2014-07-28 | 547,000 | 16.89 | 17.07 | 16.70 | 16.84 | 00:00:00 | | 2014-07-29 | 652,500 | 16.95 | 16.96 | 16.63 | 16.69 | 00:00:00 | | 2014-07-30 | 1,061,000 | 16.68 | 16.68 | 16.12 | 16.14 | 00:00:00 | | 2014-07-31 | 1,475,600 | 16.05 | 16.23 | 15.84 | 16.14 | 00:00:00 | | 2014-08-01 | 785,300 | 16.08 | 16.13 | 15.75 | 15.85 | 00:00:00 | | 2014-08-04 | 1,027,200 | 15.91 | 16.11 | 15.73 | 16.09 | 00:00:00 | | 2014-08-05 | 901,400 | 16.08 | 16.22 | 15.82 | 15.91 | 00:00:00 | | 2014-08-06 | 930,400 | 15.91 | 16.21 | 15.83 | 16.17 | 00:00:00 | | 2014-08-07 | 948,800 | 16.24 | 16.24 | 15.90 | 15.93 | 00:00:00 | | 2014-08-08 | 858,800 | 15.90 | 16.19 | 15.86 | 16.11 | 00:00:00 | | 2014-08-11 | 809,400 | 16.26 | 16.26 | 15.85 | 15.90 | 00:00:00 | | 2014-08-12 | 863,800 | 15.78 | 15.90 | 15.68 | 15.80 | 00:00:00 | | 2014-08-13 | 1,599,600 | 15.86 | 15.86 | 15.17 | 15.30 | 00:00:00 | | 2014-08-14 | 897,500 | 15.29 | 15.38 | 15.03 | 15.13 | 00:00:00 | | 2014-08-15 | 689,000 | 15.25 | 15.35 | 15.05 | 15.12 | 00:00:00 | | 2014-08-18 | 1,645,300 | 15.20 | 15.26 | 14.96 | 15.00 | 00:00:00 | | 2014-08-19 | 834,500 | 14.99 | 15.41 | 14.99 | 15.41 | 00:00:00 | | 2014-08-20 | 1,414,100 | 15.45 | 15.57 | 15.32 | 15.54 | 00:00:00 | | 2014-08-21 | 1,013,100 | 15.50 | 15.69 | 15.37 | 15.69 | 00:00:00 | | 2014-08-22 | 887,300 | 15.58 | 15.81 | 15.55 | 15.78 | 00:00:00 | | 2014-08-25 | 826,900 | 15.83 | 16.14 | 15.73 | 16.12 | 00:00:00 | | 2014-08-26 | 916,800 | 16.10 | 16.45 | 16.01 | 16.32 | 00:00:00 | | 2014-08-27 | 1,104,200 | 16.47 | 16.49 | 16.25 | 16.32 | 00:00:00 | | 2014-08-28 | 1,040,100 | 16.30 | 16.30 | 15.44 | 15.50 | 00:00:00 | | 2014-08-29 | 1,694,800 | 15.51 | 15.92 | 15.28 | 15.92 | 00:00:00 | | 2014-09-01 | 985,100 | 15.97 | 16.25 | 15.49 | 15.49 | 00:00:00 | | 2014-09-02 | 992,700 | 15.48 | 16.05 | 15.48 | 15.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
