|
 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 | | 2015-08-17 | 4,993,800 | 3.41 | 3.43 | 3.29 | 3.32 | 00:00:00 | | 2015-08-18 | 5,789,400 | 3.32 | 3.33 | 3.21 | 3.21 | 00:00:00 | | 2015-08-19 | 3,750,600 | 3.18 | 3.20 | 3.04 | 3.08 | 00:00:00 | | 2015-08-20 | 3,374,200 | 3.04 | 3.22 | 3.02 | 3.07 | 00:00:00 | | 2015-08-21 | 3,690,200 | 3.09 | 3.09 | 2.97 | 2.97 | 00:00:00 | | 2015-08-24 | 7,304,500 | 2.69 | 2.78 | 2.50 | 2.60 | 00:00:00 | | 2015-08-25 | 7,899,700 | 2.74 | 2.76 | 2.47 | 2.50 | 00:00:00 | | 2015-08-26 | 6,638,100 | 2.54 | 2.68 | 2.41 | 2.66 | 00:00:00 | | 2015-08-27 | 10,474,700 | 2.76 | 3.17 | 2.71 | 3.13 | 00:00:00 | | 2015-08-28 | 5,782,200 | 3.01 | 3.23 | 3.00 | 3.09 | 00:00:00 | | 2015-08-31 | 11,498,800 | 2.98 | 3.15 | 2.96 | 3.01 | 00:00:00 | | 2015-09-01 | 5,909,400 | 2.92 | 3.18 | 2.87 | 3.10 | 00:00:00 | | 2015-09-02 | 6,480,100 | 3.13 | 3.52 | 3.12 | 3.50 | 00:00:00 | | 2015-09-03 | 12,095,300 | 3.61 | 3.70 | 3.39 | 3.54 | 00:00:00 | | 2015-09-04 | 5,312,700 | 3.51 | 3.54 | 3.38 | 3.54 | 00:00:00 | | 2015-09-07 | 0 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | 2015-09-08 | 6,112,500 | 3.74 | 3.74 | 3.61 | 3.70 | 00:00:00 | | 2015-09-09 | 6,677,500 | 3.82 | 3.87 | 3.66 | 3.67 | 00:00:00 | | 2015-09-10 | 7,835,700 | 3.50 | 3.87 | 3.45 | 3.87 | 00:00:00 | | 2015-09-11 | 6,840,000 | 3.88 | 4.05 | 3.84 | 3.86 | 00:00:00 | | 2015-09-14 | 5,351,500 | 3.90 | 3.96 | 3.53 | 3.62 | 00:00:00 | | 2015-09-15 | 5,164,800 | 3.56 | 3.72 | 3.48 | 3.64 | 00:00:00 | | 2015-09-16 | 3,918,000 | 3.72 | 3.78 | 3.65 | 3.73 | 00:00:00 | | 2015-09-17 | 5,773,500 | 3.74 | 3.81 | 3.66 | 3.71 | 00:00:00 | | 2015-09-18 | 11,757,800 | 3.70 | 3.74 | 3.47 | 3.70 | 00:00:00 | | 2015-09-21 | 3,488,700 | 3.68 | 3.75 | 3.62 | 3.62 | 00:00:00 | | 2015-09-22 | 3,301,200 | 3.55 | 3.59 | 3.42 | 3.51 | 00:00:00 | | 2015-09-23 | 5,372,900 | 3.53 | 3.54 | 3.35 | 3.37 | 00:00:00 | | 2015-09-24 | 5,296,300 | 3.32 | 3.53 | 3.15 | 3.40 | 00:00:00 | | 2015-09-25 | 4,385,500 | 3.49 | 3.51 | 3.24 | 3.32 | 00:00:00 | | 2015-09-28 | 1,868,200 | 3.33 | 3.34 | 3.17 | 3.18 | 00:00:00 | | 2015-09-29 | 3,233,600 | 3.17 | 3.27 | 3.09 | 3.09 | 00:00:00 | | 2015-09-30 | 7,799,000 | 3.17 | 3.22 | 2.92 | 2.92 | 00:00:00 | | 2015-10-01 | 5,696,100 | 2.88 | 3.04 | 2.81 | 2.81 | 00:00:00 | | 2015-10-02 | 5,647,000 | 2.82 | 3.05 | 2.71 | 3.01 | 00:00:00 | | 2015-10-05 | 3,648,200 | 3.06 | 3.19 | 3.02 | 3.14 | 00:00:00 | | 2015-10-06 | 3,143,600 | 3.16 | 3.29 | 3.13 | 3.21 | 00:00:00 | | 2015-10-07 | 7,410,600 | 3.28 | 3.48 | 3.28 | 3.38 | 00:00:00 | | 2015-10-08 | 7,613,500 | 3.43 | 3.51 | 3.24 | 3.48 | 00:00:00 | | 2015-10-09 | 7,657,200 | 3.54 | 3.61 | 3.34 | 3.35 | 00:00:00 | | 2015-10-12 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2015-10-13 | 5,518,200 | 3.26 | 3.26 | 3.06 | 3.06 | 00:00:00 | | 2015-10-14 | 6,287,900 | 3.05 | 3.11 | 2.97 | 3.02 | 00:00:00 | | 2015-10-15 | 5,356,900 | 3.08 | 3.10 | 2.90 | 3.02 | 00:00:00 | | 2015-10-16 | 3,013,900 | 3.04 | 3.10 | 2.98 | 3.04 | 00:00:00 | | 2015-10-19 | 5,110,700 | 3.05 | 3.10 | 2.94 | 2.95 | 00:00:00 | | 2015-10-20 | 3,082,300 | 2.95 | 3.02 | 2.91 | 2.94 | 00:00:00 | | 2015-10-21 | 4,426,400 | 2.96 | 3.05 | 2.92 | 2.92 | 00:00:00 | | 2015-10-22 | 3,628,900 | 2.95 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2015-10-23 | 5,249,100 | 2.98 | 2.99 | 2.81 | 2.82 | 00:00:00 | | 2015-10-26 | 3,384,400 | 2.84 | 2.87 | 2.77 | 2.78 | 00:00:00 | | 2015-10-27 | 5,714,600 | 2.80 | 2.80 | 2.66 | 2.66 | 00:00:00 | | 2015-10-28 | 7,409,100 | 2.68 | 2.70 | 2.51 | 2.56 | 00:00:00 | | 2015-10-29 | 7,248,200 | 2.48 | 2.72 | 2.47 | 2.51 | 00:00:00 | | 2015-10-30 | 4,143,700 | 2.56 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2015-11-02 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2015-11-03 | 4,871,300 | 2.66 | 2.86 | 2.56 | 2.81 | 00:00:00 | | 2015-11-04 | 5,681,900 | 2.85 | 2.98 | 2.69 | 2.71 | 00:00:00 | | 2015-11-05 | 4,608,500 | 2.72 | 2.76 | 2.65 | 2.71 | 00:00:00 | | 2015-11-06 | 7,101,500 | 2.69 | 2.69 | 2.51 | 2.61 | 00:00:00 | | 2015-11-09 | 5,937,500 | 2.60 | 2.63 | 2.54 | 2.63 | 00:00:00 | | 2015-11-10 | 4,088,700 | 2.60 | 2.63 | 2.55 | 2.55 | 00:00:00 | | 2015-11-11 | 6,518,900 | 2.58 | 2.72 | 2.58 | 2.60 | 00:00:00 | | 2015-11-12 | 9,376,600 | 2.60 | 2.64 | 2.43 | 2.45 | 00:00:00 | | 2015-11-13 | 3,979,900 | 2.46 | 2.50 | 2.39 | 2.44 | 00:00:00 | | 2015-11-16 | 9,866,300 | 2.43 | 2.48 | 2.27 | 2.29 | 00:00:00 | | 2015-11-17 | 25,280,400 | 2.30 | 2.35 | 2.09 | 2.09 | 00:00:00 | | 2015-11-18 | 61,152,600 | 2.18 | 2.28 | 2.03 | 2.06 | 00:00:00 | | 2015-11-19 | 60,076,000 | 2.02 | 2.10 | 1.93 | 2.05 | 00:00:00 | | 2015-11-20 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2015-11-23 | 23,039,500 | 2.02 | 2.04 | 1.87 | 1.88 | 00:00:00 | | 2015-11-24 | 41,878,700 | 1.87 | 1.95 | 1.82 | 1.93 | 00:00:00 | | 2015-11-25 | 27,300,800 | 1.90 | 2.06 | 1.88 | 1.98 | 00:00:00 | | 2015-11-26 | 13,410,400 | 2.01 | 2.08 | 1.98 | 2.00 | 00:00:00 | | 2015-11-27 | 12,551,500 | 2.00 | 2.01 | 1.96 | 1.98 | 00:00:00 | | 2015-11-30 | 20,564,000 | 1.98 | 1.98 | 1.86 | 1.98 | 00:00:00 | | 2015-12-01 | 11,541,800 | 1.99 | 2.04 | 1.88 | 1.92 | 00:00:00 | | 2015-12-02 | 12,327,100 | 1.91 | 1.93 | 1.83 | 1.86 | 00:00:00 | | 2015-12-03 | 13,024,800 | 1.91 | 1.96 | 1.88 | 1.90 | 00:00:00 | | 2015-12-04 | 16,901,700 | 1.88 | 1.89 | 1.71 | 1.73 | 00:00:00 | | 2015-12-07 | 11,889,900 | 1.75 | 1.78 | 1.61 | 1.66 | 00:00:00 | | 2015-12-08 | 20,588,400 | 1.64 | 1.66 | 1.50 | 1.56 | 00:00:00 | | 2015-12-09 | 14,720,400 | 1.58 | 1.65 | 1.55 | 1.58 | 00:00:00 | | 2015-12-10 | 7,573,600 | 1.57 | 1.59 | 1.50 | 1.55 | 00:00:00 | | 2015-12-11 | 14,870,400 | 1.52 | 1.53 | 1.43 | 1.45 | 00:00:00 | | 2015-12-14 | 14,386,400 | 1.44 | 1.44 | 1.36 | 1.41 | 00:00:00 | | 2015-12-15 | 9,621,300 | 1.42 | 1.52 | 1.41 | 1.43 | 00:00:00 | | 2015-12-16 | 9,672,200 | 1.43 | 1.46 | 1.39 | 1.45 | 00:00:00 | | 2015-12-17 | 7,561,800 | 1.46 | 1.50 | 1.44 | 1.46 | 00:00:00 | | 2015-12-18 | 13,326,000 | 1.42 | 1.54 | 1.41 | 1.54 | 00:00:00 | | 2015-12-21 | 15,197,200 | 1.54 | 1.60 | 1.52 | 1.52 | 00:00:00 | | 2015-12-22 | 6,976,100 | 1.53 | 1.59 | 1.50 | 1.57 | 00:00:00 | | 2015-12-23 | 9,197,900 | 1.58 | 1.66 | 1.58 | 1.66 | 00:00:00 | | 2015-12-24 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2015-12-25 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2015-12-28 | 6,049,400 | 1.66 | 1.74 | 1.63 | 1.66 | 00:00:00 | | 2015-12-29 | 8,845,300 | 1.67 | 1.68 | 1.62 | 1.65 | 00:00:00 | | 2015-12-30 | 6,987,500 | 1.63 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2015-12-31 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2016-01-01 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2016-01-04 | 8,019,200 | 1.60 | 1.63 | 1.56 | 1.60 | 00:00:00 | | 2016-01-05 | 11,734,300 | 1.59 | 1.59 | 1.47 | 1.47 | 00:00:00 | | 2016-01-06 | 19,103,400 | 1.44 | 1.44 | 1.23 | 1.28 | 00:00:00 | | 2016-01-07 | 23,207,200 | 1.21 | 1.23 | 1.15 | 1.20 | 00:00:00 | | 2016-01-08 | 17,065,500 | 1.24 | 1.31 | 1.22 | 1.25 | 00:00:00 | | 2016-01-11 | 9,378,200 | 1.25 | 1.30 | 1.19 | 1.22 | 00:00:00 | | 2016-01-12 | 10,806,000 | 1.22 | 1.26 | 1.16 | 1.18 | 00:00:00 | | 2016-01-13 | 20,066,600 | 1.21 | 1.23 | 1.07 | 1.09 | 00:00:00 | | 2016-01-14 | 20,709,900 | 1.08 | 1.12 | 1.03 | 1.12 | 00:00:00 | | 2016-01-15 | 10,790,800 | 1.06 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2016-01-18 | 5,536,800 | 1.09 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2016-01-19 | 7,227,000 | 1.13 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2016-01-20 | 10,252,900 | 1.02 | 1.06 | 0.98 | 1.03 | 00:00:00 | | 2016-01-21 | 12,437,100 | 1.03 | 1.07 | 0.99 | 0.99 | 00:00:00 | | 2016-01-22 | 13,406,100 | 1.01 | 1.03 | 0.97 | 0.99 | 00:00:00 | | 2016-01-25 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2016-01-26 | 8,663,700 | 0.96 | 0.98 | 0.94 | 0.97 | 00:00:00 | | 2016-01-27 | 12,072,700 | 0.97 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2016-01-28 | 11,256,400 | 0.99 | 1.01 | 0.96 | 0.99 | 00:00:00 | | 2016-01-29 | 23,968,500 | 1.00 | 1.04 | 0.97 | 1.03 | 00:00:00 | | 2016-02-01 | 14,446,400 | 1.04 | 1.15 | 1.01 | 1.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
