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 2024-04-28
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-09-02	992,700	15.48	16.05	15.48	15.96	00:00:00
2014-09-03	2,991,800	16.05	16.58	15.96	16.27	00:00:00
2014-09-04	1,581,000	16.25	16.82	16.25	16.67	00:00:00
2014-09-05	617,400	16.50	16.67	16.21	16.29	00:00:00
2014-09-08	1,315,700	16.40	16.46	15.75	15.82	00:00:00
2014-09-09	1,107,500	15.66	15.75	15.43	15.43	00:00:00
2014-09-10	948,300	15.35	15.40	14.96	15.10	00:00:00
2014-09-11	1,017,800	15.25	15.30	14.82	14.86	00:00:00
2014-09-12	1,246,600	14.72	15.09	14.70	14.91	00:00:00
2014-09-15	729,800	15.00	15.22	14.88	15.04	00:00:00
2014-09-16	1,010,200	14.96	15.26	14.96	15.01	00:00:00
2014-09-17	792,200	15.17	15.34	15.04	15.15	00:00:00
2014-09-18	1,423,000	15.04	15.54	15.04	15.22	00:00:00
2014-09-19	1,701,900	15.15	15.52	15.15	15.20	00:00:00
2014-09-22	926,000	15.15	15.30	14.69	14.81	00:00:00
2014-09-23	859,500	14.71	15.03	14.70	14.89	00:00:00
2014-09-24	1,002,500	14.79	15.04	14.71	14.95	00:00:00
2014-09-25	38,800	14.77	14.97	14.77	14.97	00:00:00
2014-09-26	1,649,000	15.07	15.07	14.58	14.66	00:00:00
2014-09-29	1,498,900	14.41	14.68	14.23	14.30	00:00:00
2014-09-30	2,029,900	14.22	14.31	13.96	14.15	00:00:00
2014-10-01	1,274,900	13.98	14.35	13.96	14.07	00:00:00
2014-10-02	1,138,700	14.08	14.61	13.94	14.48	00:00:00
2014-10-03	429,900	14.56	14.78	14.33	14.45	00:00:00
2014-10-06	2,559,200	14.82	15.24	14.52	14.67	00:00:00
2014-10-07	1,180,700	14.84	14.88	14.39	14.47	00:00:00
2014-10-08	2,057,600	14.66	14.66	14.23	14.38	00:00:00
2014-10-09	1,476,300	14.66	14.73	14.00	14.00	00:00:00
2014-10-10	1,683,900	13.35	13.35	13.35	13.35	00:00:00
2014-10-13	2,127,300	13.57	13.87	13.52	13.62	00:00:00
2014-10-14	1,877,600	13.70	14.15	13.66	13.96	00:00:00
2014-10-15	1,622,800	13.70	13.96	13.55	13.84	00:00:00
2014-10-16	1,362,400	13.50	13.68	13.21	13.56	00:00:00
2014-10-17	1,781,100	13.64	13.90	13.59	13.65	00:00:00
2014-10-20	897,700	13.53	13.53	13.53	13.53	00:00:00
2014-10-21	1,883,500	13.36	13.36	13.36	13.36	00:00:00
2014-10-22	1,158,800	13.25	13.56	13.23	13.43	00:00:00
2014-10-23	2,052,000	13.34	14.31	13.12	14.05	00:00:00
2014-10-24	1,415,600	13.90	14.40	13.82	14.03	00:00:00
2014-10-27	2,631,400	13.47	13.47	13.47	13.47	00:00:00
2014-10-28	3,916,700	13.59	13.73	13.22	13.43	00:00:00
2014-10-29	2,083,200	13.35	13.59	12.85	13.22	00:00:00
2014-10-30	1,225,800	13.34	13.44	12.78	12.90	00:00:00
2014-10-31	2,137,600	13.12	13.50	12.90	13.40	00:00:00
2014-11-03	1,703,400	13.43	13.48	13.05	13.34	00:00:00
2014-11-04	1,375,000	13.40	13.85	13.15	13.84	00:00:00
2014-11-05	1,506,800	13.60	14.08	13.60	13.75	00:00:00
2014-11-06	1,256,200	13.65	13.73	13.09	13.57	00:00:00
2014-11-07	881,800	13.49	14.02	13.44	13.88	00:00:00
2014-11-10	605,500	13.88	14.14	13.53	13.65	00:00:00
2014-11-11	863,600	13.55	13.57	13.16	13.33	00:00:00
2014-11-12	786,100	13.40	13.70	13.24	13.30	00:00:00
2014-11-13	936,300	13.29	13.51	12.90	13.00	00:00:00
2014-11-14	1,094,000	13.00	13.21	12.74	13.16	00:00:00
2014-11-17	1,124,100	13.14	13.19	12.61	12.61	00:00:00
2014-11-18	1,741,700	12.70	12.71	12.17	12.35	00:00:00
2014-11-19	1,475,400	12.41	12.53	12.24	12.43	00:00:00
2014-11-21	1,762,300	12.43	12.93	12.34	12.81	00:00:00
2014-11-24	1,495,700	13.07	13.38	12.83	13.20	00:00:00
2014-11-25	1,248,800	13.24	13.35	12.93	13.14	00:00:00
2014-11-26	582,700	13.23	13.30	12.51	12.52	00:00:00
2014-11-27	365,000	12.57	12.79	12.35	12.60	00:00:00
2014-11-28	1,484,800	12.40	12.99	12.40	12.90	00:00:00
2014-12-01	16,337,000	12.51	12.51	11.95	12.00	00:00:00
2014-12-02	15,657,200	12.04	12.25	11.91	11.91	00:00:00
2014-12-03	830,000	12.07	12.20	11.91	12.20	00:00:00
2014-12-04	807,500	12.20	12.31	11.77	11.84	00:00:00
2014-12-05	1,001,500	11.83	12.09	11.76	12.09	00:00:00
2014-12-08	912,900	12.02	12.15	11.46	11.59	00:00:00
2014-12-09	1,556,400	11.65	11.65	10.88	11.02	00:00:00
2014-12-10	1,163,400	11.00	11.23	10.84	10.88	00:00:00
2014-12-11	1,479,000	10.85	11.00	10.50	10.68	00:00:00
2014-12-12	1,788,300	10.61	10.66	9.85	9.85	00:00:00
2014-12-15	3,283,100	10.05	10.05	9.51	9.68	00:00:00
2014-12-16	2,888,400	9.50	10.43	9.32	10.20	00:00:00
2014-12-17	3,019,000	10.30	10.93	10.19	10.65	00:00:00
2014-12-18	1,800,600	10.73	11.13	10.71	10.91	00:00:00
2014-12-19	2,057,400	10.90	11.49	10.63	11.49	00:00:00
2014-12-22	2,584,500	11.49	11.49	10.90	11.00	00:00:00
2014-12-23	1,222,100	10.95	11.45	10.90	11.41	00:00:00
2014-12-26	710,100	11.40	11.51	10.93	11.05	00:00:00
2014-12-29	720,300	10.97	11.37	10.96	11.30	00:00:00
2014-12-30	3,481,700	11.29	11.46	11.16	11.30	00:00:00
2015-01-02	1,185,700	11.22	11.22	10.55	10.82	00:00:00
2015-01-05	1,044,200	10.70	10.70	10.12	10.25	00:00:00
2015-01-06	1,632,900	10.27	11.32	10.27	11.32	00:00:00
2015-01-07	2,490,700	11.45	12.15	11.45	12.10	00:00:00
2015-01-08	2,764,000	12.21	12.38	11.61	11.91	00:00:00
2015-01-09	1,952,600	11.87	11.87	11.06	11.20	00:00:00
2015-01-12	1,048,500	11.10	11.23	10.77	10.95	00:00:00
2015-01-13	1,516,200	10.95	11.23	10.49	10.60	00:00:00
2015-01-14	1,290,800	10.35	10.39	10.00	10.12	00:00:00
2015-01-15	1,286,400	10.03	10.55	10.03	10.32	00:00:00
2015-01-16	1,028,400	10.32	11.15	10.31	10.85	00:00:00
2015-01-19	1,160,000	10.85	11.07	10.11	10.35	00:00:00
2015-01-20	1,622,200	10.43	10.71	10.27	10.36	00:00:00
2015-01-21	1,467,300	10.55	10.64	9.98	10.42	00:00:00
2015-01-22	3,298,500	10.50	10.59	9.90	9.90	00:00:00
2015-01-23	2,786,700	10.50	10.59	9.56	9.71	00:00:00
2015-01-26	1,739,600	9.68	9.73	9.49	9.61	00:00:00
2015-01-27	1,320,900	9.59	9.69	9.16	9.52	00:00:00
2015-01-28	1,543,300	9.50	9.61	9.08	9.35	00:00:00
2015-01-29	1,651,800	9.40	9.86	9.25	9.72	00:00:00
2015-01-30	1,446,500	9.54	9.84	9.28	9.84	00:00:00
2015-02-02	1,117,000	9.91	10.45	9.79	10.25	00:00:00
2015-02-03	1,323,700	10.40	10.81	10.40	10.65	00:00:00
2015-02-04	967,600	10.80	10.93	10.28	10.40	00:00:00
2015-02-05	1,269,200	10.18	10.55	10.18	10.30	00:00:00
2015-02-06	1,197,600	10.19	10.50	9.90	10.50	00:00:00
2015-02-09	1,717,600	10.48	11.18	10.42	10.81	00:00:00
2015-02-10	2,479,000	10.70	10.99	10.22	10.22	00:00:00
2015-02-11	1,314,200	10.22	10.66	10.20	10.66	00:00:00
2015-02-12	1,536,100	10.77	10.89	10.42	10.51	00:00:00
2015-02-13	1,615,700	10.35	11.18	10.35	11.01	00:00:00
2015-02-18	1,569,700	11.20	11.33	11.10	11.17	00:00:00
2015-02-19	680,500	11.05	11.14	10.72	10.96	00:00:00
2015-02-20	686,500	10.98	11.11	10.79	11.08	00:00:00
2015-02-23	909,900	11.00	11.00	10.77	10.82	00:00:00
2015-02-24	1,126,300	10.91	10.93	10.67	10.84	00:00:00
2015-02-25	910,800	10.80	10.98	10.66	10.98	00:00:00
2015-02-26	1,336,600	10.98	11.34	10.63	11.14	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 > >>