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
2016-02-01	14,446,400	1.04	1.15	1.01	1.15	00:00:00
2016-02-02	31,955,900	1.15	1.26	1.15	1.16	00:00:00
2016-02-03	21,913,300	1.18	1.22	1.16	1.18	00:00:00
2016-02-04	28,505,100	1.22	1.39	1.22	1.30	00:00:00
2016-02-05	21,173,300	1.33	1.42	1.32	1.40	00:00:00
2016-02-08	0	1.40	1.40	1.40	1.40	00:00:00
2016-02-09	0	1.40	1.40	1.40	1.40	00:00:00
2016-02-10	19,543,700	1.35	1.54	1.32	1.49	00:00:00
2016-02-11	27,632,200	1.46	1.52	1.25	1.26	00:00:00
2016-02-12	14,033,600	1.32	1.34	1.26	1.29	00:00:00
2016-02-15	5,312,200	1.35	1.36	1.30	1.30	00:00:00
2016-02-16	15,809,200	1.30	1.40	1.29	1.40	00:00:00
2016-02-17	27,418,000	1.44	1.53	1.39	1.44	00:00:00
2016-02-18	12,218,900	1.43	1.47	1.36	1.37	00:00:00
2016-02-19	12,992,200	1.35	1.41	1.31	1.39	00:00:00
2016-02-22	18,445,100	1.45	1.47	1.40	1.42	00:00:00
2016-02-23	15,360,900	1.40	1.45	1.34	1.35	00:00:00
2016-02-24	19,548,700	1.31	1.32	1.25	1.29	00:00:00
2016-02-25	28,846,600	1.13	1.18	1.12	1.15	00:00:00
2016-02-26	14,034,900	1.18	1.22	1.14	1.15	00:00:00
2016-02-29	11,009,600	1.16	1.21	1.15	1.21	00:00:00
2016-03-01	20,869,900	1.24	1.31	1.22	1.25	00:00:00
2016-03-02	15,540,600	1.26	1.29	1.25	1.25	00:00:00
2016-03-03	40,981,400	1.27	1.47	1.27	1.44	00:00:00
2016-03-04	37,868,500	1.59	1.71	1.48	1.66	00:00:00
2016-03-07	36,674,400	1.71	1.78	1.66	1.73	00:00:00
2016-03-08	32,922,300	1.70	1.77	1.63	1.75	00:00:00
2016-03-09	22,910,100	1.79	1.95	1.79	1.87	00:00:00
2016-03-10	30,573,200	1.95	2.21	1.84	2.15	00:00:00
2016-03-11	28,534,500	2.19	2.24	1.95	2.06	00:00:00
2016-03-14	17,379,000	2.14	2.16	1.96	2.01	00:00:00
2016-03-15	28,614,400	1.85	1.88	1.62	1.63	00:00:00
2016-03-16	27,842,500	1.57	1.77	1.52	1.76	00:00:00
2016-03-17	26,186,400	1.93	1.98	1.80	1.96	00:00:00
2016-03-18	42,795,800	2.00	2.15	1.94	2.12	00:00:00
2016-03-21	20,991,200	2.14	2.19	2.04	2.07	00:00:00
2016-03-22	22,919,400	2.05	2.18	2.01	2.15	00:00:00
2016-03-23	26,309,400	2.09	2.16	1.97	1.97	00:00:00
2016-03-24	26,823,800	1.93	2.08	1.85	2.08	00:00:00
2016-03-25	0	2.08	2.08	2.08	2.08	00:00:00
2016-03-28	21,303,000	2.15	2.23	2.11	2.20	00:00:00
2016-03-29	34,191,600	2.21	2.40	2.12	2.24	00:00:00
2016-03-30	41,493,600	2.31	2.49	2.30	2.44	00:00:00
2016-03-31	19,359,800	2.45	2.53	2.38	2.43	00:00:00
2016-04-01	27,383,400	2.40	2.57	2.34	2.50	00:00:00
2016-04-04	30,697,400	2.52	2.57	2.30	2.41	00:00:00
2016-04-05	20,445,700	2.41	2.50	2.34	2.39	00:00:00
2016-04-06	19,624,000	2.35	2.42	2.31	2.33	00:00:00
2016-04-07	21,012,500	2.37	2.41	2.18	2.21	00:00:00
2016-04-08	39,128,500	2.29	2.46	2.27	2.46	00:00:00
2016-04-11	15,982,000	2.55	2.61	2.49	2.50	00:00:00
2016-04-12	32,145,000	2.57	2.65	2.52	2.61	00:00:00
2016-04-13	37,823,500	2.72	2.99	2.71	2.96	00:00:00
2016-04-14	34,525,300	3.09	3.14	2.61	2.63	00:00:00
2016-04-15	30,108,300	2.79	2.86	2.68	2.85	00:00:00
2016-04-18	20,447,900	2.90	2.90	2.69	2.76	00:00:00
2016-04-19	24,659,500	2.82	2.94	2.78	2.90	00:00:00
2016-04-20	23,383,500	2.90	3.02	2.83	2.95	00:00:00
2016-04-21	0	2.95	2.95	2.95	2.95	00:00:00
2016-04-22	17,927,800	2.87	3.02	2.86	2.93	00:00:00
2016-04-25	18,500,900	2.91	2.92	2.73	2.73	00:00:00
2016-04-26	19,127,700	2.79	2.82	2.62	2.78	00:00:00
2016-04-27	27,160,800	2.80	2.97	2.78	2.93	00:00:00
2016-04-28	18,956,000	2.96	3.02	2.85	2.87	00:00:00
2016-04-29	12,100,300	2.93	2.94	2.84	2.91	00:00:00
2016-05-02	15,543,300	2.93	2.95	2.77	2.82	00:00:00
2016-05-03	17,679,500	2.77	2.77	2.63	2.63	00:00:00
2016-05-04	26,759,600	2.62	2.75	2.51	2.74	00:00:00
2016-05-05	15,455,300	2.80	2.84	2.61	2.66	00:00:00
2016-05-06	17,861,800	2.60	2.75	2.55	2.72	00:00:00
2016-05-09	24,930,800	2.68	2.70	2.43	2.60	00:00:00
2016-05-10	26,438,400	2.67	2.73	2.60	2.68	00:00:00
2016-05-11	23,113,100	2.73	2.82	2.70	2.73	00:00:00
2016-05-12	16,387,800	2.78	2.81	2.63	2.68	00:00:00
2016-05-13	20,889,900	2.69	2.71	2.49	2.50	00:00:00
2016-05-16	25,351,900	2.50	2.63	2.30	2.31	00:00:00
2016-05-17	31,192,600	2.27	2.34	2.16	2.19	00:00:00
2016-05-18	23,520,200	2.15	2.27	2.09	2.17	00:00:00
2016-05-19	20,965,700	2.15	2.20	2.03	2.07	00:00:00
2016-05-20	14,989,400	2.14	2.19	2.09	2.12	00:00:00
2016-05-23	18,724,600	2.05	2.12	2.02	2.05	00:00:00
2016-05-24	14,689,500	2.13	2.14	1.99	2.00	00:00:00
2016-05-25	20,574,700	2.04	2.09	2.02	2.05	00:00:00
2016-05-26	0	2.05	2.05	2.05	2.05	00:00:00
2016-05-27	11,502,700	2.08	2.09	1.98	1.98	00:00:00
2016-05-30	4,544,000	1.98	2.00	1.94	1.94	00:00:00
2016-05-31	21,712,300	1.95	1.98	1.86	1.93	00:00:00
2016-06-01	8,837,100	1.91	1.97	1.90	1.95	00:00:00
2016-06-02	12,718,800	1.96	2.04	1.94	2.01	00:00:00
2016-06-03	15,194,200	2.04	2.16	2.03	2.15	00:00:00
2016-06-06	16,000,300	2.18	2.25	2.17	2.22	00:00:00
2016-06-07	12,375,800	2.21	2.28	2.16	2.17	00:00:00
2016-06-08	16,010,900	2.19	2.33	2.19	2.32	00:00:00
2016-06-09	14,519,600	2.29	2.29	2.16	2.18	00:00:00
2016-06-10	10,200,000	2.12	2.14	2.04	2.05	00:00:00
2016-06-13	15,599,700	1.98	2.03	1.95	1.98	00:00:00
2016-06-14	17,412,900	1.98	2.07	1.91	1.92	00:00:00
2016-06-15	14,780,300	1.96	2.04	1.95	2.03	00:00:00
2016-06-16	12,779,700	2.02	2.04	1.96	2.00	00:00:00
2016-06-17	14,907,600	2.05	2.10	1.98	2.01	00:00:00
2016-06-20	10,532,800	2.08	2.09	1.99	2.00	00:00:00
2016-06-21	12,056,100	1.98	2.02	1.94	1.97	00:00:00
2016-06-22	13,336,600	1.99	2.06	1.99	2.02	00:00:00
2016-06-23	25,371,000	2.05	2.21	2.05	2.19	00:00:00
2016-06-24	19,591,100	2.05	2.12	2.02	2.05	00:00:00
2016-06-27	13,519,100	2.06	2.09	1.97	2.00	00:00:00
2016-06-28	14,800,300	2.06	2.07	1.99	2.00	00:00:00
2016-06-29	11,031,200	2.04	2.06	2.01	2.03	00:00:00
2016-06-30	10,327,400	2.02	2.05	1.97	2.00	00:00:00
2016-07-01	19,366,400	2.01	2.09	1.99	2.07	00:00:00
2016-07-04	14,136,800	2.10	2.15	2.10	2.11	00:00:00
2016-07-05	13,161,700	2.09	2.10	2.01	2.02	00:00:00
2016-07-06	16,560,800	2.01	2.07	1.98	2.07	00:00:00
2016-07-07	14,028,400	2.07	2.12	2.01	2.02	00:00:00
2016-07-08	5,767,400	2.05	2.07	2.04	2.04	00:00:00
2016-07-11	13,140,200	2.08	2.13	2.08	2.11	00:00:00
2016-07-12	28,995,200	2.16	2.29	2.15	2.26	00:00:00
2016-07-13	31,524,200	2.28	2.32	2.16	2.31	00:00:00
2016-07-14	24,487,700	2.37	2.39	2.29	2.34	00:00:00
2016-07-15	18,964,300	2.33	2.47	2.29	2.43	00:00:00
2016-07-18	26,937,300	2.44	2.60	2.42	2.59	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 > >>