|
 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 | | 2017-01-02 | 6,472,500 | 4.77 | 4.85 | 4.68 | 4.74 | 00:00:00 | | 2017-01-03 | 19,217,700 | 4.84 | 4.99 | 4.82 | 4.90 | 00:00:00 | | 2017-01-04 | 18,649,600 | 4.90 | 4.97 | 4.84 | 4.95 | 00:00:00 | | 2017-01-05 | 41,843,200 | 5.04 | 5.36 | 4.99 | 5.19 | 00:00:00 | | 2017-01-06 | 20,173,000 | 5.21 | 5.23 | 5.06 | 5.19 | 00:00:00 | | 2017-01-09 | 12,762,600 | 5.25 | 5.36 | 5.23 | 5.23 | 00:00:00 | | 2017-01-10 | 18,175,000 | 5.40 | 5.41 | 5.26 | 5.29 | 00:00:00 | | 2017-01-11 | 29,273,600 | 5.35 | 5.56 | 5.24 | 5.55 | 00:00:00 | | 2017-01-12 | 17,076,900 | 5.71 | 5.80 | 5.57 | 5.58 | 00:00:00 | | 2017-01-13 | 14,234,300 | 5.52 | 5.72 | 5.47 | 5.63 | 00:00:00 | | 2017-01-16 | 11,605,500 | 5.69 | 5.87 | 5.68 | 5.79 | 00:00:00 | | 2017-01-17 | 14,650,600 | 5.75 | 5.90 | 5.65 | 5.81 | 00:00:00 | | 2017-01-18 | 20,113,300 | 5.84 | 6.08 | 5.69 | 5.75 | 00:00:00 | | 2017-01-19 | 23,336,300 | 5.80 | 5.84 | 5.42 | 5.49 | 00:00:00 | | 2017-01-20 | 31,030,300 | 5.49 | 5.61 | 5.37 | 5.51 | 00:00:00 | | 2017-01-23 | 15,681,200 | 5.55 | 5.77 | 5.55 | 5.76 | 00:00:00 | | 2017-01-24 | 20,053,000 | 5.88 | 5.96 | 5.63 | 5.68 | 00:00:00 | | 2017-01-25 | 0 | 5.68 | 5.68 | 5.68 | 5.68 | 00:00:00 | | 2017-01-26 | 11,908,500 | 5.82 | 5.84 | 5.58 | 5.60 | 00:00:00 | | 2017-01-27 | 14,282,400 | 5.59 | 5.76 | 5.47 | 5.75 | 00:00:00 | | 2017-01-30 | 11,401,900 | 5.62 | 5.73 | 5.43 | 5.45 | 00:00:00 | | 2017-01-31 | 12,774,000 | 5.50 | 5.64 | 5.42 | 5.62 | 00:00:00 | | 2017-02-01 | 15,016,700 | 5.73 | 5.79 | 5.63 | 5.76 | 00:00:00 | | 2017-02-02 | 11,832,600 | 5.73 | 5.86 | 5.66 | 5.78 | 00:00:00 | | 2017-02-03 | 22,269,400 | 5.72 | 5.89 | 5.65 | 5.75 | 00:00:00 | | 2017-02-06 | 12,584,700 | 5.84 | 5.85 | 5.62 | 5.62 | 00:00:00 | | 2017-02-07 | 11,667,200 | 5.75 | 5.79 | 5.51 | 5.56 | 00:00:00 | | 2017-02-08 | 16,034,600 | 5.62 | 5.63 | 5.38 | 5.49 | 00:00:00 | | 2017-02-09 | 10,802,400 | 5.52 | 5.56 | 5.41 | 5.47 | 00:00:00 | | 2017-02-10 | 16,296,000 | 5.58 | 5.66 | 5.55 | 5.65 | 00:00:00 | | 2017-02-13 | 17,429,600 | 5.75 | 5.84 | 5.71 | 5.71 | 00:00:00 | | 2017-02-14 | 18,091,200 | 5.73 | 5.74 | 5.49 | 5.65 | 00:00:00 | | 2017-02-15 | 18,253,000 | 5.67 | 5.87 | 5.65 | 5.83 | 00:00:00 | | 2017-02-16 | 21,217,200 | 5.78 | 5.99 | 5.77 | 5.96 | 00:00:00 | | 2017-02-17 | 14,075,200 | 5.99 | 6.02 | 5.86 | 5.87 | 00:00:00 | | 2017-02-20 | 8,329,500 | 6.00 | 6.04 | 5.94 | 5.98 | 00:00:00 | | 2017-02-21 | 16,827,600 | 6.02 | 6.14 | 6.01 | 6.10 | 00:00:00 | | 2017-02-22 | 20,336,100 | 6.00 | 6.07 | 5.81 | 5.89 | 00:00:00 | | 2017-02-23 | 22,924,100 | 5.94 | 6.01 | 5.61 | 5.71 | 00:00:00 | | 2017-02-24 | 14,704,600 | 5.61 | 5.91 | 5.55 | 5.86 | 00:00:00 | | 2017-02-27 | 0 | 5.86 | 5.86 | 5.86 | 5.86 | 00:00:00 | | 2017-02-28 | 0 | 5.86 | 5.86 | 5.86 | 5.86 | 00:00:00 | | 2017-03-01 | 10,829,200 | 6.00 | 6.08 | 5.97 | 6.01 | 00:00:00 | | 2017-03-02 | 11,271,400 | 6.04 | 6.07 | 5.86 | 5.91 | 00:00:00 | | 2017-03-03 | 16,171,600 | 5.96 | 6.09 | 5.89 | 6.09 | 00:00:00 | | 2017-03-06 | 26,711,200 | 6.10 | 6.31 | 6.03 | 6.27 | 00:00:00 | | 2017-03-07 | 22,360,100 | 6.27 | 6.55 | 6.27 | 6.50 | 00:00:00 | | 2017-03-08 | 55,068,000 | 6.70 | 6.72 | 5.89 | 6.01 | 00:00:00 | | 2017-03-09 | 29,547,600 | 5.94 | 6.29 | 5.83 | 6.01 | 00:00:00 | | 2017-03-10 | 17,264,700 | 6.16 | 6.18 | 5.83 | 5.86 | 00:00:00 | | 2017-03-13 | 18,125,100 | 5.97 | 6.01 | 5.83 | 5.98 | 00:00:00 | | 2017-03-14 | 11,998,700 | 5.92 | 6.00 | 5.83 | 5.98 | 00:00:00 | | 2017-03-15 | 16,670,400 | 6.04 | 6.20 | 5.91 | 6.16 | 00:00:00 | | 2017-03-16 | 11,875,100 | 6.24 | 6.27 | 5.97 | 5.97 | 00:00:00 | | 2017-03-17 | 20,275,400 | 6.00 | 6.07 | 5.70 | 5.75 | 00:00:00 | | 2017-03-20 | 11,615,600 | 5.69 | 5.79 | 5.52 | 5.75 | 00:00:00 | | 2017-03-21 | 20,753,300 | 5.69 | 5.72 | 5.21 | 5.22 | 00:00:00 | | 2017-03-22 | 22,015,700 | 5.16 | 5.44 | 5.06 | 5.41 | 00:00:00 | | 2017-03-23 | 13,836,100 | 5.35 | 5.48 | 5.17 | 5.24 | 00:00:00 | | 2017-03-24 | 10,862,600 | 5.30 | 5.32 | 4.95 | 5.03 | 00:00:00 | | 2017-03-27 | 17,136,900 | 4.89 | 5.13 | 4.84 | 5.07 | 00:00:00 | | 2017-03-28 | 12,335,700 | 5.14 | 5.18 | 4.99 | 5.04 | 00:00:00 | | 2017-03-29 | 9,894,900 | 5.10 | 5.22 | 5.04 | 5.12 | 00:00:00 | | 2017-03-30 | 9,106,200 | 5.12 | 5.15 | 4.95 | 4.98 | 00:00:00 | | 2017-03-31 | 10,232,800 | 4.96 | 5.09 | 4.92 | 4.95 | 00:00:00 | | 2017-04-03 | 10,376,200 | 4.98 | 5.02 | 4.80 | 4.82 | 00:00:00 | | 2017-04-04 | 9,252,200 | 4.83 | 4.92 | 4.80 | 4.88 | 00:00:00 | | 2017-04-05 | 12,740,100 | 4.98 | 5.00 | 4.66 | 4.69 | 00:00:00 | | 2017-04-06 | 14,527,900 | 4.72 | 4.76 | 4.50 | 4.51 | 00:00:00 | | 2017-04-07 | 15,320,400 | 4.43 | 4.64 | 4.39 | 4.52 | 00:00:00 | | 2017-04-10 | 12,563,800 | 4.55 | 4.61 | 4.41 | 4.47 | 00:00:00 | | 2017-04-11 | 15,282,600 | 4.52 | 4.53 | 4.28 | 4.33 | 00:00:00 | | 2017-04-12 | 19,790,400 | 4.22 | 4.31 | 4.15 | 4.15 | 00:00:00 | | 2017-04-13 | 13,424,800 | 4.15 | 4.32 | 4.11 | 4.14 | 00:00:00 | | 2017-04-14 | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 00:00:00 | | 2017-04-17 | 12,482,200 | 4.15 | 4.29 | 4.08 | 4.29 | 00:00:00 | | 2017-04-18 | 21,470,600 | 4.20 | 4.22 | 4.04 | 4.10 | 00:00:00 | | 2017-04-19 | 15,205,800 | 4.16 | 4.26 | 4.08 | 4.11 | 00:00:00 | | 2017-04-20 | 16,537,300 | 4.20 | 4.24 | 4.09 | 4.24 | 00:00:00 | | 2017-04-21 | 0 | 4.24 | 4.24 | 4.24 | 4.24 | 00:00:00 | | 2017-04-24 | 10,995,800 | 4.35 | 4.36 | 4.25 | 4.32 | 00:00:00 | | 2017-04-25 | 12,644,000 | 4.28 | 4.45 | 4.26 | 4.41 | 00:00:00 | | 2017-04-26 | 14,865,900 | 4.38 | 4.49 | 4.33 | 4.45 | 00:00:00 | | 2017-04-27 | 19,404,300 | 4.50 | 4.52 | 4.35 | 4.39 | 00:00:00 | | 2017-04-28 | 17,067,200 | 4.44 | 4.62 | 4.41 | 4.60 | 00:00:00 | | 2017-05-01 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2017-05-02 | 14,517,600 | 4.66 | 4.74 | 4.65 | 4.70 | 00:00:00 | | 2017-05-03 | 18,455,400 | 4.69 | 4.71 | 4.45 | 4.51 | 00:00:00 | | 2017-05-04 | 19,746,700 | 4.42 | 4.48 | 4.15 | 4.22 | 00:00:00 | | 2017-05-05 | 27,728,100 | 4.21 | 4.39 | 4.14 | 4.24 | 00:00:00 | | 2017-05-08 | 10,457,000 | 4.21 | 4.28 | 4.15 | 4.20 | 00:00:00 | | 2017-05-09 | 27,147,000 | 4.25 | 4.41 | 4.23 | 4.36 | 00:00:00 | | 2017-05-10 | 15,463,900 | 4.44 | 4.55 | 4.42 | 4.53 | 00:00:00 | | 2017-05-11 | 11,322,700 | 4.52 | 4.68 | 4.45 | 4.64 | 00:00:00 | | 2017-05-12 | 11,725,400 | 4.68 | 4.72 | 4.40 | 4.43 | 00:00:00 | | 2017-05-15 | 14,502,000 | 4.49 | 4.68 | 4.47 | 4.62 | 00:00:00 | | 2017-05-16 | 21,314,600 | 4.67 | 4.87 | 4.55 | 4.85 | 00:00:00 | | 2017-05-17 | 23,261,000 | 4.82 | 4.93 | 4.71 | 4.74 | 00:00:00 | | 2017-05-18 | 53,875,600 | 3.86 | 4.19 | 3.85 | 3.93 | 00:00:00 | | 2017-05-19 | 36,733,300 | 4.16 | 4.42 | 4.06 | 4.42 | 00:00:00 | | 2017-05-22 | 31,336,400 | 4.35 | 4.40 | 4.10 | 4.26 | 00:00:00 | | 2017-05-23 | 28,597,500 | 4.23 | 4.55 | 4.23 | 4.53 | 00:00:00 | | 2017-05-24 | 14,627,700 | 4.56 | 4.60 | 4.38 | 4.46 | 00:00:00 | | 2017-05-25 | 13,195,100 | 4.49 | 4.60 | 4.38 | 4.45 | 00:00:00 | | 2017-05-26 | 10,338,000 | 4.47 | 4.52 | 4.39 | 4.44 | 00:00:00 | | 2017-05-29 | 0 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | | 2017-05-30 | 7,725,300 | 4.52 | 4.59 | 4.50 | 4.54 | 00:00:00 | | 2017-05-31 | 12,390,700 | 4.51 | 4.54 | 4.38 | 4.46 | 00:00:00 | | 2017-06-01 | 13,169,300 | 4.50 | 4.53 | 4.25 | 4.32 | 00:00:00 | | 2017-06-02 | 10,261,600 | 4.40 | 4.42 | 4.28 | 4.36 | 00:00:00 | | 2017-06-05 | 8,243,100 | 4.30 | 4.37 | 4.27 | 4.30 | 00:00:00 | | 2017-06-06 | 7,521,400 | 4.32 | 4.41 | 4.29 | 4.40 | 00:00:00 | | 2017-06-07 | 9,036,800 | 4.46 | 4.47 | 4.32 | 4.34 | 00:00:00 | | 2017-06-08 | 8,739,100 | 4.32 | 4.50 | 4.26 | 4.47 | 00:00:00 | | 2017-06-09 | 7,708,200 | 4.49 | 4.55 | 4.45 | 4.48 | 00:00:00 | | 2017-06-12 | 6,533,300 | 4.49 | 4.53 | 4.35 | 4.40 | 00:00:00 | | 2017-06-13 | 6,415,300 | 4.39 | 4.43 | 4.32 | 4.41 | 00:00:00 | | 2017-06-14 | 10,115,700 | 4.44 | 4.48 | 4.34 | 4.35 | 00:00:00 | | 2017-06-15 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2017-06-16 | 10,859,500 | 4.32 | 4.45 | 4.25 | 4.45 | 00:00:00 | | 2017-06-19 | 8,605,800 | 4.44 | 4.51 | 4.39 | 4.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
