|
 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 | | 2015-02-26 | 1,336,600 | 10.98 | 11.34 | 10.63 | 11.14 | 00:00:00 | | 2015-02-27 | 1,722,200 | 11.03 | 11.39 | 10.97 | 11.16 | 00:00:00 | | 2015-03-02 | 1,051,800 | 11.04 | 11.12 | 10.60 | 10.72 | 00:00:00 | | 2015-03-03 | 1,228,600 | 10.72 | 11.10 | 10.63 | 11.00 | 00:00:00 | | 2015-03-04 | 2,206,400 | 11.10 | 11.58 | 11.05 | 11.47 | 00:00:00 | | 2015-03-05 | 1,441,400 | 11.59 | 11.87 | 11.49 | 11.79 | 00:00:00 | | 2015-03-06 | 1,183,100 | 11.64 | 12.02 | 11.42 | 11.71 | 00:00:00 | | 2015-03-09 | 1,422,900 | 11.52 | 12.13 | 11.52 | 12.10 | 00:00:00 | | 2015-03-10 | 1,855,200 | 11.98 | 12.33 | 11.70 | 11.76 | 00:00:00 | | 2015-03-11 | 1,376,000 | 11.71 | 11.96 | 11.64 | 11.87 | 00:00:00 | | 2015-03-12 | 1,138,400 | 12.00 | 12.12 | 11.59 | 11.70 | 00:00:00 | | 2015-03-13 | 1,160,000 | 11.45 | 11.98 | 11.45 | 11.73 | 00:00:00 | | 2015-03-16 | 1,069,800 | 11.98 | 11.98 | 11.41 | 11.50 | 00:00:00 | | 2015-03-17 | 1,208,900 | 11.57 | 12.05 | 11.57 | 11.93 | 00:00:00 | | 2015-03-18 | 1,513,500 | 11.94 | 12.31 | 11.64 | 12.07 | 00:00:00 | | 2015-03-19 | 676,200 | 12.09 | 12.28 | 11.91 | 12.09 | 00:00:00 | | 2015-03-20 | 2,379,400 | 12.24 | 12.40 | 11.92 | 12.31 | 00:00:00 | | 2015-03-23 | 653,700 | 12.22 | 12.28 | 12.03 | 12.15 | 00:00:00 | | 2015-03-24 | 1,632,200 | 12.15 | 12.15 | 11.48 | 11.70 | 00:00:00 | | 2015-03-25 | 1,434,100 | 11.78 | 12.06 | 11.64 | 12.05 | 00:00:00 | | 2015-03-26 | 2,101,300 | 11.83 | 11.92 | 11.53 | 11.61 | 00:00:00 | | 2015-03-27 | 3,805,900 | 11.46 | 11.47 | 10.45 | 10.59 | 00:00:00 | | 2015-03-30 | 1,108,300 | 10.69 | 11.06 | 10.61 | 11.06 | 00:00:00 | | 2015-03-31 | 2,454,300 | 10.91 | 11.06 | 10.61 | 10.81 | 00:00:00 | | 2015-04-01 | 1,744,700 | 10.86 | 11.04 | 10.82 | 11.04 | 00:00:00 | | 2015-04-02 | 1,156,700 | 11.04 | 11.06 | 10.71 | 10.80 | 00:00:00 | | 2015-04-06 | 786,800 | 10.88 | 10.88 | 10.64 | 10.78 | 00:00:00 | | 2015-04-07 | 994,400 | 10.78 | 10.91 | 10.55 | 10.71 | 00:00:00 | | 2015-04-08 | 2,202,000 | 10.88 | 10.88 | 10.38 | 10.43 | 00:00:00 | | 2015-04-09 | 1,189,800 | 10.40 | 10.65 | 10.34 | 10.47 | 00:00:00 | | 2015-04-10 | 823,200 | 10.46 | 10.55 | 10.25 | 10.37 | 00:00:00 | | 2015-04-13 | 981,600 | 10.36 | 10.44 | 10.25 | 10.39 | 00:00:00 | | 2015-04-14 | 1,822,600 | 10.49 | 10.65 | 10.31 | 10.55 | 00:00:00 | | 2015-04-15 | 1,531,000 | 10.65 | 11.03 | 10.58 | 10.81 | 00:00:00 | | 2015-04-16 | 1,321,600 | 10.80 | 10.87 | 10.22 | 10.26 | 00:00:00 | | 2015-04-17 | 1,708,000 | 10.26 | 10.28 | 9.83 | 9.83 | 00:00:00 | | 2015-04-20 | 1,533,300 | 9.88 | 10.08 | 9.82 | 9.95 | 00:00:00 | | 2015-04-22 | 1,452,200 | 10.00 | 10.41 | 10.00 | 10.31 | 00:00:00 | | 2015-04-23 | 2,042,200 | 10.22 | 10.67 | 10.22 | 10.50 | 00:00:00 | | 2015-04-24 | 2,394,600 | 10.80 | 11.05 | 10.13 | 10.47 | 00:00:00 | | 2015-04-27 | 2,108,900 | 10.54 | 10.67 | 9.76 | 9.79 | 00:00:00 | | 2015-04-28 | 1,670,000 | 9.84 | 10.00 | 9.71 | 9.97 | 00:00:00 | | 2015-04-29 | 1,355,400 | 9.94 | 9.94 | 9.63 | 9.76 | 00:00:00 | | 2015-04-30 | 2,677,600 | 9.75 | 9.84 | 9.46 | 9.84 | 00:00:00 | | 2015-05-01 | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 00:00:00 | | 2015-05-04 | 1,548,200 | 9.98 | 10.37 | 9.90 | 10.20 | 00:00:00 | | 2015-05-05 | 2,100,200 | 10.18 | 10.59 | 10.15 | 10.43 | 00:00:00 | | 2015-05-06 | 3,187,000 | 10.35 | 10.52 | 10.04 | 10.15 | 00:00:00 | | 2015-05-07 | 1,340,800 | 10.00 | 10.05 | 9.65 | 9.80 | 00:00:00 | | 2015-05-08 | 1,765,900 | 9.88 | 10.30 | 9.84 | 10.05 | 00:00:00 | | 2015-05-11 | 1,308,300 | 9.90 | 10.46 | 9.90 | 10.26 | 00:00:00 | | 2015-05-12 | 2,205,500 | 10.30 | 10.38 | 9.86 | 9.86 | 00:00:00 | | 2015-05-13 | 6,477,700 | 9.65 | 9.69 | 9.20 | 9.26 | 00:00:00 | | 2015-05-14 | 3,969,700 | 9.20 | 9.29 | 8.97 | 9.06 | 00:00:00 | | 2015-05-15 | 2,317,600 | 9.01 | 9.25 | 8.91 | 9.08 | 00:00:00 | | 2015-05-18 | 3,483,000 | 9.16 | 9.16 | 8.83 | 8.83 | 00:00:00 | | 2015-05-19 | 3,262,000 | 8.83 | 8.86 | 8.45 | 8.49 | 00:00:00 | | 2015-05-20 | 3,682,000 | 8.51 | 8.57 | 8.32 | 8.42 | 00:00:00 | | 2015-05-21 | 2,612,700 | 8.33 | 8.54 | 8.27 | 8.48 | 00:00:00 | | 2015-05-22 | 4,419,900 | 8.57 | 8.69 | 8.15 | 8.18 | 00:00:00 | | 2015-05-25 | 1,348,000 | 8.23 | 8.36 | 8.09 | 8.20 | 00:00:00 | | 2015-05-26 | 4,357,000 | 8.19 | 8.30 | 7.90 | 7.90 | 00:00:00 | | 2015-05-27 | 5,926,300 | 7.96 | 8.07 | 7.82 | 7.94 | 00:00:00 | | 2015-05-28 | 5,431,100 | 7.96 | 8.04 | 7.86 | 7.95 | 00:00:00 | | 2015-05-29 | 35,076,100 | 7.98 | 8.04 | 7.75 | 7.80 | 00:00:00 | | 2015-06-01 | 6,209,600 | 7.90 | 8.16 | 7.84 | 8.13 | 00:00:00 | | 2015-06-02 | 3,493,700 | 8.23 | 8.39 | 8.17 | 8.38 | 00:00:00 | | 2015-06-03 | 3,901,400 | 8.40 | 8.40 | 8.11 | 8.21 | 00:00:00 | | 2015-06-04 | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 00:00:00 | | 2015-06-05 | 2,549,600 | 8.14 | 8.18 | 7.88 | 7.90 | 00:00:00 | | 2015-06-08 | 2,136,300 | 7.88 | 7.94 | 7.75 | 7.75 | 00:00:00 | | 2015-06-09 | 3,759,900 | 7.77 | 7.92 | 7.60 | 7.65 | 00:00:00 | | 2015-06-10 | 3,893,700 | 7.74 | 7.84 | 7.40 | 7.48 | 00:00:00 | | 2015-06-11 | 2,528,600 | 7.59 | 7.70 | 7.45 | 7.70 | 00:00:00 | | 2015-06-12 | 2,772,500 | 7.68 | 7.68 | 7.46 | 7.55 | 00:00:00 | | 2015-06-15 | 1,604,300 | 7.48 | 7.48 | 7.34 | 7.44 | 00:00:00 | | 2015-06-16 | 2,055,800 | 7.47 | 7.47 | 7.27 | 7.30 | 00:00:00 | | 2015-06-17 | 3,455,500 | 7.28 | 7.30 | 7.00 | 7.05 | 00:00:00 | | 2015-06-18 | 2,963,200 | 7.09 | 7.20 | 6.99 | 7.17 | 00:00:00 | | 2015-06-19 | 2,582,100 | 7.05 | 7.19 | 7.00 | 7.04 | 00:00:00 | | 2015-06-22 | 1,460,100 | 7.10 | 7.22 | 6.94 | 7.04 | 00:00:00 | | 2015-06-23 | 1,280,800 | 7.13 | 7.13 | 6.89 | 6.91 | 00:00:00 | | 2015-06-24 | 2,929,000 | 6.90 | 6.96 | 6.67 | 6.69 | 00:00:00 | | 2015-06-25 | 2,459,400 | 6.69 | 6.69 | 6.51 | 6.60 | 00:00:00 | | 2015-06-26 | 1,489,900 | 6.60 | 6.70 | 6.55 | 6.70 | 00:00:00 | | 2015-06-29 | 1,724,400 | 6.56 | 6.67 | 6.49 | 6.66 | 00:00:00 | | 2015-06-30 | 4,299,200 | 6.73 | 6.76 | 6.27 | 6.37 | 00:00:00 | | 2015-07-01 | 2,999,500 | 6.38 | 6.39 | 6.01 | 6.01 | 00:00:00 | | 2015-07-02 | 5,380,800 | 6.02 | 6.02 | 5.72 | 5.81 | 00:00:00 | | 2015-07-03 | 2,654,900 | 5.72 | 5.77 | 5.52 | 5.56 | 00:00:00 | | 2015-07-06 | 3,281,800 | 5.49 | 5.77 | 5.40 | 5.60 | 00:00:00 | | 2015-07-07 | 6,727,300 | 5.56 | 5.66 | 5.28 | 5.49 | 00:00:00 | | 2015-07-08 | 5,765,100 | 5.38 | 5.52 | 5.24 | 5.32 | 00:00:00 | | 2015-07-09 | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 00:00:00 | | 2015-07-10 | 7,268,100 | 5.49 | 5.49 | 4.98 | 5.03 | 00:00:00 | | 2015-07-13 | 5,968,900 | 5.03 | 5.29 | 4.90 | 5.23 | 00:00:00 | | 2015-07-14 | 8,888,100 | 5.09 | 5.09 | 4.60 | 4.68 | 00:00:00 | | 2015-07-15 | 7,277,500 | 4.65 | 4.79 | 4.52 | 4.57 | 00:00:00 | | 2015-07-16 | 6,502,300 | 4.60 | 4.73 | 4.53 | 4.70 | 00:00:00 | | 2015-07-17 | 4,699,500 | 4.72 | 4.80 | 4.40 | 4.40 | 00:00:00 | | 2015-07-20 | 9,097,400 | 4.44 | 4.46 | 4.03 | 4.03 | 00:00:00 | | 2015-07-21 | 9,163,900 | 4.01 | 4.18 | 3.88 | 3.92 | 00:00:00 | | 2015-07-22 | 6,721,100 | 3.87 | 3.88 | 3.60 | 3.63 | 00:00:00 | | 2015-07-23 | 8,867,800 | 3.59 | 3.79 | 3.58 | 3.70 | 00:00:00 | | 2015-07-24 | 6,482,200 | 3.75 | 3.85 | 3.63 | 3.64 | 00:00:00 | | 2015-07-27 | 6,335,800 | 3.58 | 3.70 | 3.40 | 3.42 | 00:00:00 | | 2015-07-28 | 10,970,600 | 3.51 | 3.65 | 3.42 | 3.56 | 00:00:00 | | 2015-07-29 | 3,650,900 | 3.60 | 3.62 | 3.49 | 3.54 | 00:00:00 | | 2015-07-30 | 4,675,200 | 3.61 | 3.65 | 3.33 | 3.35 | 00:00:00 | | 2015-07-31 | 5,201,900 | 3.35 | 3.57 | 3.33 | 3.50 | 00:00:00 | | 2015-08-03 | 4,821,400 | 3.49 | 3.70 | 3.46 | 3.57 | 00:00:00 | | 2015-08-04 | 7,970,600 | 3.62 | 3.95 | 3.58 | 3.95 | 00:00:00 | | 2015-08-05 | 10,775,200 | 4.06 | 4.36 | 4.03 | 4.17 | 00:00:00 | | 2015-08-06 | 5,296,500 | 4.12 | 4.26 | 3.91 | 3.92 | 00:00:00 | | 2015-08-07 | 3,291,500 | 3.90 | 3.95 | 3.75 | 3.76 | 00:00:00 | | 2015-08-10 | 4,164,800 | 3.79 | 3.89 | 3.65 | 3.74 | 00:00:00 | | 2015-08-11 | 7,802,600 | 3.71 | 3.74 | 3.47 | 3.49 | 00:00:00 | | 2015-08-12 | 3,983,500 | 3.50 | 3.60 | 3.48 | 3.55 | 00:00:00 | | 2015-08-13 | 4,254,400 | 3.60 | 3.63 | 3.35 | 3.41 | 00:00:00 | | 2015-08-14 | 3,708,100 | 3.40 | 3.48 | 3.35 | 3.37 | 00:00:00 | | 2015-08-17 | 4,993,800 | 3.41 | 3.43 | 3.29 | 3.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
