|
 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 | | 2016-07-18 | 26,937,300 | 2.44 | 2.60 | 2.42 | 2.59 | 00:00:00 | | 2016-07-19 | 21,807,500 | 2.55 | 2.62 | 2.48 | 2.51 | 00:00:00 | | 2016-07-20 | 19,924,900 | 2.50 | 2.53 | 2.39 | 2.45 | 00:00:00 | | 2016-07-21 | 18,566,700 | 2.48 | 2.57 | 2.48 | 2.50 | 00:00:00 | | 2016-07-22 | 16,459,000 | 2.51 | 2.63 | 2.50 | 2.60 | 00:00:00 | | 2016-07-25 | 23,078,000 | 2.66 | 2.70 | 2.60 | 2.62 | 00:00:00 | | 2016-07-26 | 23,047,900 | 2.64 | 2.69 | 2.61 | 2.66 | 00:00:00 | | 2016-07-27 | 29,905,200 | 2.70 | 2.79 | 2.69 | 2.78 | 00:00:00 | | 2016-07-28 | 30,155,400 | 2.80 | 2.81 | 2.66 | 2.73 | 00:00:00 | | 2016-07-29 | 25,705,700 | 2.71 | 2.74 | 2.66 | 2.72 | 00:00:00 | | 2016-08-01 | 50,482,700 | 2.76 | 2.98 | 2.75 | 2.81 | 00:00:00 | | 2016-08-02 | 29,247,100 | 2.78 | 2.89 | 2.66 | 2.66 | 00:00:00 | | 2016-08-03 | 37,036,000 | 2.67 | 2.87 | 2.63 | 2.86 | 00:00:00 | | 2016-08-04 | 29,969,900 | 2.94 | 3.00 | 2.91 | 2.94 | 00:00:00 | | 2016-08-05 | 26,961,200 | 3.02 | 3.07 | 2.95 | 3.06 | 00:00:00 | | 2016-08-08 | 36,755,800 | 3.11 | 3.11 | 2.89 | 2.92 | 00:00:00 | | 2016-08-09 | 27,821,000 | 2.93 | 3.06 | 2.92 | 2.98 | 00:00:00 | | 2016-08-10 | 37,217,100 | 3.07 | 3.11 | 2.99 | 3.07 | 00:00:00 | | 2016-08-11 | 33,722,700 | 3.12 | 3.20 | 3.02 | 3.19 | 00:00:00 | | 2016-08-12 | 23,774,000 | 3.20 | 3.28 | 3.14 | 3.20 | 00:00:00 | | 2016-08-15 | 50,164,400 | 3.28 | 3.67 | 3.23 | 3.60 | 00:00:00 | | 2016-08-16 | 50,638,700 | 3.63 | 3.79 | 3.59 | 3.64 | 00:00:00 | | 2016-08-17 | 50,821,900 | 3.64 | 3.95 | 3.53 | 3.92 | 00:00:00 | | 2016-08-18 | 67,285,600 | 3.99 | 4.08 | 3.87 | 3.92 | 00:00:00 | | 2016-08-19 | 33,899,700 | 3.91 | 4.01 | 3.84 | 4.00 | 00:00:00 | | 2016-08-22 | 34,780,500 | 3.98 | 4.03 | 3.78 | 3.79 | 00:00:00 | | 2016-08-23 | 36,820,800 | 3.87 | 3.98 | 3.79 | 3.87 | 00:00:00 | | 2016-08-24 | 35,942,100 | 3.80 | 3.85 | 3.60 | 3.61 | 00:00:00 | | 2016-08-25 | 35,428,400 | 3.60 | 3.72 | 3.54 | 3.62 | 00:00:00 | | 2016-08-26 | 29,845,000 | 3.64 | 3.79 | 3.57 | 3.67 | 00:00:00 | | 2016-08-29 | 16,993,400 | 3.69 | 3.78 | 3.62 | 3.70 | 00:00:00 | | 2016-08-30 | 19,795,400 | 3.75 | 3.83 | 3.65 | 3.71 | 00:00:00 | | 2016-08-31 | 25,241,700 | 3.75 | 3.77 | 3.58 | 3.71 | 00:00:00 | | 2016-09-01 | 27,487,900 | 3.74 | 3.76 | 3.60 | 3.61 | 00:00:00 | | 2016-09-02 | 26,988,900 | 3.67 | 3.90 | 3.64 | 3.90 | 00:00:00 | | 2016-09-05 | 14,136,800 | 3.98 | 3.99 | 3.91 | 3.92 | 00:00:00 | | 2016-09-06 | 27,630,800 | 3.94 | 4.04 | 3.81 | 4.00 | 00:00:00 | | 2016-09-07 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2016-09-08 | 40,078,000 | 4.02 | 4.27 | 4.01 | 4.17 | 00:00:00 | | 2016-09-09 | 38,773,600 | 4.12 | 4.14 | 3.95 | 3.95 | 00:00:00 | | 2016-09-12 | 41,791,800 | 3.90 | 4.19 | 3.76 | 4.15 | 00:00:00 | | 2016-09-13 | 42,726,600 | 4.06 | 4.12 | 3.79 | 3.80 | 00:00:00 | | 2016-09-14 | 31,997,300 | 3.89 | 3.94 | 3.73 | 3.77 | 00:00:00 | | 2016-09-15 | 19,388,800 | 3.82 | 3.88 | 3.78 | 3.84 | 00:00:00 | | 2016-09-16 | 22,837,100 | 3.79 | 3.81 | 3.61 | 3.73 | 00:00:00 | | 2016-09-19 | 21,236,700 | 3.82 | 3.90 | 3.68 | 3.71 | 00:00:00 | | 2016-09-20 | 31,403,400 | 3.75 | 3.80 | 3.45 | 3.50 | 00:00:00 | | 2016-09-21 | 45,844,000 | 3.60 | 3.71 | 3.49 | 3.69 | 00:00:00 | | 2016-09-22 | 42,095,900 | 3.77 | 3.83 | 3.57 | 3.61 | 00:00:00 | | 2016-09-23 | 19,141,000 | 3.60 | 3.68 | 3.49 | 3.63 | 00:00:00 | | 2016-09-26 | 12,587,900 | 3.52 | 3.60 | 3.52 | 3.54 | 00:00:00 | | 2016-09-27 | 32,369,500 | 3.56 | 3.58 | 3.38 | 3.41 | 00:00:00 | | 2016-09-28 | 27,338,400 | 3.45 | 3.55 | 3.42 | 3.54 | 00:00:00 | | 2016-09-29 | 26,470,100 | 3.57 | 3.61 | 3.41 | 3.44 | 00:00:00 | | 2016-09-30 | 21,182,400 | 3.46 | 3.48 | 3.39 | 3.43 | 00:00:00 | | 2016-10-03 | 18,122,400 | 3.46 | 3.55 | 3.41 | 3.53 | 00:00:00 | | 2016-10-04 | 16,548,900 | 3.53 | 3.56 | 3.45 | 3.48 | 00:00:00 | | 2016-10-05 | 20,224,100 | 3.50 | 3.64 | 3.49 | 3.61 | 00:00:00 | | 2016-10-06 | 24,545,200 | 3.60 | 3.77 | 3.60 | 3.75 | 00:00:00 | | 2016-10-07 | 30,513,800 | 3.81 | 3.91 | 3.80 | 3.86 | 00:00:00 | | 2016-10-10 | 16,950,900 | 3.92 | 3.95 | 3.85 | 3.87 | 00:00:00 | | 2016-10-11 | 14,979,700 | 3.83 | 3.89 | 3.77 | 3.80 | 00:00:00 | | 2016-10-12 | 0 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2016-10-13 | 21,930,700 | 3.71 | 3.75 | 3.65 | 3.72 | 00:00:00 | | 2016-10-14 | 11,763,400 | 3.79 | 3.86 | 3.78 | 3.80 | 00:00:00 | | 2016-10-17 | 13,698,200 | 3.82 | 3.88 | 3.79 | 3.84 | 00:00:00 | | 2016-10-18 | 27,550,500 | 3.88 | 4.04 | 3.87 | 4.02 | 00:00:00 | | 2016-10-19 | 29,181,400 | 4.06 | 4.10 | 3.99 | 4.05 | 00:00:00 | | 2016-10-20 | 33,263,700 | 4.00 | 4.20 | 3.92 | 4.15 | 00:00:00 | | 2016-10-21 | 33,131,600 | 4.17 | 4.47 | 4.10 | 4.43 | 00:00:00 | | 2016-10-24 | 53,681,600 | 4.53 | 4.85 | 4.50 | 4.61 | 00:00:00 | | 2016-10-25 | 29,970,200 | 4.74 | 4.76 | 4.43 | 4.58 | 00:00:00 | | 2016-10-26 | 27,977,300 | 4.48 | 4.61 | 4.43 | 4.55 | 00:00:00 | | 2016-10-27 | 15,594,800 | 4.63 | 4.71 | 4.63 | 4.63 | 00:00:00 | | 2016-10-28 | 27,225,700 | 4.65 | 4.88 | 4.64 | 4.77 | 00:00:00 | | 2016-10-31 | 21,115,200 | 4.87 | 4.91 | 4.67 | 4.75 | 00:00:00 | | 2016-11-01 | 30,779,800 | 4.83 | 4.85 | 4.47 | 4.55 | 00:00:00 | | 2016-11-02 | 0 | 4.55 | 4.55 | 4.55 | 4.55 | 00:00:00 | | 2016-11-03 | 28,627,100 | 4.50 | 4.65 | 4.42 | 4.52 | 00:00:00 | | 2016-11-04 | 34,963,000 | 4.52 | 4.59 | 4.28 | 4.40 | 00:00:00 | | 2016-11-07 | 22,607,400 | 4.63 | 4.80 | 4.55 | 4.80 | 00:00:00 | | 2016-11-08 | 23,268,900 | 4.77 | 4.86 | 4.72 | 4.80 | 00:00:00 | | 2016-11-09 | 56,740,900 | 4.61 | 5.06 | 4.52 | 4.98 | 00:00:00 | | 2016-11-10 | 60,101,800 | 5.15 | 5.42 | 4.99 | 5.12 | 00:00:00 | | 2016-11-11 | 33,459,700 | 5.16 | 5.17 | 4.77 | 4.86 | 00:00:00 | | 2016-11-14 | 38,952,600 | 4.77 | 5.24 | 4.66 | 5.22 | 00:00:00 | | 2016-11-15 | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | | 2016-11-16 | 19,679,600 | 5.05 | 5.11 | 4.84 | 4.90 | 00:00:00 | | 2016-11-17 | 12,909,100 | 4.98 | 5.06 | 4.92 | 4.95 | 00:00:00 | | 2016-11-18 | 19,796,200 | 4.91 | 5.04 | 4.81 | 5.04 | 00:00:00 | | 2016-11-21 | 21,205,800 | 5.10 | 5.21 | 5.08 | 5.20 | 00:00:00 | | 2016-11-22 | 23,022,600 | 5.39 | 5.48 | 5.32 | 5.39 | 00:00:00 | | 2016-11-23 | 35,356,500 | 5.35 | 5.85 | 5.27 | 5.82 | 00:00:00 | | 2016-11-24 | 23,436,000 | 5.88 | 6.03 | 5.76 | 5.85 | 00:00:00 | | 2016-11-25 | 29,262,400 | 5.74 | 6.00 | 5.65 | 5.99 | 00:00:00 | | 2016-11-28 | 23,054,600 | 6.06 | 6.33 | 5.99 | 6.28 | 00:00:00 | | 2016-11-29 | 23,070,900 | 6.18 | 6.22 | 5.99 | 6.05 | 00:00:00 | | 2016-11-30 | 32,074,100 | 6.07 | 6.10 | 5.80 | 5.84 | 00:00:00 | | 2016-12-01 | 34,276,900 | 5.97 | 6.00 | 5.26 | 5.40 | 00:00:00 | | 2016-12-02 | 34,681,400 | 5.29 | 5.56 | 5.16 | 5.52 | 00:00:00 | | 2016-12-05 | 22,563,500 | 5.74 | 5.76 | 5.51 | 5.59 | 00:00:00 | | 2016-12-06 | 13,250,500 | 5.56 | 5.71 | 5.47 | 5.62 | 00:00:00 | | 2016-12-07 | 24,281,900 | 5.77 | 5.80 | 5.67 | 5.77 | 00:00:00 | | 2016-12-08 | 16,333,900 | 5.86 | 5.93 | 5.74 | 5.83 | 00:00:00 | | 2016-12-09 | 14,777,300 | 5.88 | 5.88 | 5.50 | 5.54 | 00:00:00 | | 2016-12-12 | 21,039,500 | 5.40 | 5.42 | 5.03 | 5.05 | 00:00:00 | | 2016-12-13 | 23,766,300 | 5.07 | 5.11 | 4.82 | 4.85 | 00:00:00 | | 2016-12-14 | 32,136,100 | 4.79 | 4.82 | 4.51 | 4.51 | 00:00:00 | | 2016-12-15 | 27,316,600 | 4.54 | 4.94 | 4.48 | 4.91 | 00:00:00 | | 2016-12-16 | 28,386,600 | 4.98 | 5.03 | 4.57 | 4.57 | 00:00:00 | | 2016-12-19 | 20,082,300 | 4.51 | 4.70 | 4.43 | 4.46 | 00:00:00 | | 2016-12-20 | 14,597,900 | 4.56 | 4.65 | 4.46 | 4.59 | 00:00:00 | | 2016-12-21 | 12,950,600 | 4.65 | 4.73 | 4.55 | 4.70 | 00:00:00 | | 2016-12-22 | 11,824,800 | 4.66 | 4.67 | 4.46 | 4.51 | 00:00:00 | | 2016-12-23 | 11,874,500 | 4.57 | 4.61 | 4.52 | 4.54 | 00:00:00 | | 2016-12-26 | 2,896,700 | 4.56 | 4.62 | 4.54 | 4.62 | 00:00:00 | | 2016-12-27 | 13,500,400 | 4.64 | 4.87 | 4.64 | 4.81 | 00:00:00 | | 2016-12-28 | 13,854,400 | 4.90 | 4.99 | 4.75 | 4.77 | 00:00:00 | | 2016-12-29 | 8,626,800 | 4.82 | 4.83 | 4.67 | 4.80 | 00:00:00 | | 2016-12-30 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2017-01-02 | 6,472,500 | 4.77 | 4.85 | 4.68 | 4.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
