|
 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 | | 2017-06-19 | 8,605,800 | 4.44 | 4.51 | 4.39 | 4.45 | 00:00:00 | | 2017-06-20 | 15,345,900 | 4.41 | 4.42 | 4.26 | 4.32 | 00:00:00 | | 2017-06-21 | 13,061,700 | 4.33 | 4.47 | 4.29 | 4.46 | 00:00:00 | | 2017-06-22 | 9,232,200 | 4.47 | 4.56 | 4.44 | 4.52 | 00:00:00 | | 2017-06-23 | 13,205,600 | 4.56 | 4.73 | 4.50 | 4.66 | 00:00:00 | | 2017-06-26 | 10,633,500 | 4.71 | 4.80 | 4.68 | 4.76 | 00:00:00 | | 2017-06-27 | 12,539,700 | 4.81 | 4.91 | 4.66 | 4.66 | 00:00:00 | | 2017-06-28 | 19,884,400 | 4.75 | 4.99 | 4.73 | 4.96 | 00:00:00 | | 2017-06-29 | 18,123,800 | 5.10 | 5.11 | 4.85 | 4.93 | 00:00:00 | | 2017-06-30 | 11,837,100 | 4.93 | 5.04 | 4.91 | 4.97 | 00:00:00 | | 2017-07-03 | 10,256,600 | 5.03 | 5.15 | 5.01 | 5.12 | 00:00:00 | | 2017-07-04 | 4,748,900 | 5.08 | 5.13 | 5.05 | 5.06 | 00:00:00 | | 2017-07-05 | 9,014,300 | 5.11 | 5.14 | 5.03 | 5.13 | 00:00:00 | | 2017-07-06 | 17,808,200 | 5.11 | 5.37 | 5.06 | 5.27 | 00:00:00 | | 2017-07-07 | 12,275,500 | 5.34 | 5.37 | 5.19 | 5.24 | 00:00:00 | | 2017-07-10 | 8,903,900 | 5.23 | 5.32 | 5.23 | 5.30 | 00:00:00 | | 2017-07-11 | 11,537,400 | 5.30 | 5.39 | 5.28 | 5.28 | 00:00:00 | | 2017-07-12 | 13,617,000 | 5.33 | 5.47 | 5.31 | 5.47 | 00:00:00 | | 2017-07-13 | 10,053,300 | 5.48 | 5.50 | 5.36 | 5.44 | 00:00:00 | | 2017-07-14 | 6,393,900 | 5.46 | 5.52 | 5.42 | 5.44 | 00:00:00 | | 2017-07-17 | 5,093,100 | 5.50 | 5.54 | 5.44 | 5.44 | 00:00:00 | | 2017-07-18 | 9,678,300 | 5.50 | 5.50 | 5.32 | 5.36 | 00:00:00 | | 2017-07-19 | 17,163,500 | 5.41 | 5.58 | 5.40 | 5.58 | 00:00:00 | | 2017-07-20 | 17,214,800 | 5.56 | 5.57 | 5.33 | 5.33 | 00:00:00 | | 2017-07-21 | 13,507,900 | 5.35 | 5.38 | 5.24 | 5.26 | 00:00:00 | | 2017-07-24 | 12,469,000 | 5.30 | 5.50 | 5.26 | 5.48 | 00:00:00 | | 2017-07-25 | 11,608,900 | 5.50 | 5.57 | 5.45 | 5.50 | 00:00:00 | | 2017-07-26 | 20,812,700 | 5.48 | 5.48 | 5.22 | 5.22 | 00:00:00 | | 2017-07-27 | 13,149,500 | 5.26 | 5.29 | 5.14 | 5.16 | 00:00:00 | | 2017-07-28 | 12,646,200 | 5.15 | 5.19 | 5.06 | 5.19 | 00:00:00 | | 2017-07-31 | 9,602,200 | 5.32 | 5.34 | 5.20 | 5.26 | 00:00:00 | | 2017-08-01 | 7,915,900 | 5.26 | 5.30 | 5.17 | 5.18 | 00:00:00 | | 2017-08-02 | 9,785,200 | 5.16 | 5.38 | 5.13 | 5.38 | 00:00:00 | | 2017-08-03 | 9,759,200 | 5.40 | 5.44 | 5.28 | 5.31 | 00:00:00 | | 2017-08-04 | 9,435,600 | 5.36 | 5.41 | 5.31 | 5.40 | 00:00:00 | | 2017-08-07 | 11,891,800 | 5.46 | 5.63 | 5.45 | 5.60 | 00:00:00 | | 2017-08-08 | 13,999,300 | 5.55 | 5.67 | 5.50 | 5.62 | 00:00:00 | | 2017-08-09 | 14,793,900 | 5.51 | 5.61 | 5.40 | 5.42 | 00:00:00 | | 2017-08-10 | 12,046,200 | 5.44 | 5.50 | 5.33 | 5.46 | 00:00:00 | | 2017-08-11 | 8,018,100 | 5.40 | 5.46 | 5.37 | 5.42 | 00:00:00 | | 2017-08-14 | 10,031,100 | 5.41 | 5.49 | 5.39 | 5.42 | 00:00:00 | | 2017-08-15 | 12,721,400 | 5.45 | 5.45 | 5.27 | 5.27 | 00:00:00 | | 2017-08-16 | 9,077,000 | 5.29 | 5.41 | 5.29 | 5.40 | 00:00:00 | | 2017-08-17 | 11,575,800 | 5.40 | 5.45 | 5.34 | 5.37 | 00:00:00 | | 2017-08-18 | 11,879,100 | 5.45 | 5.50 | 5.37 | 5.39 | 00:00:00 | | 2017-08-21 | 16,258,700 | 5.44 | 5.45 | 5.22 | 5.22 | 00:00:00 | | 2017-08-22 | 12,431,600 | 5.27 | 5.39 | 5.20 | 5.39 | 00:00:00 | | 2017-08-23 | 27,968,700 | 5.34 | 5.79 | 5.32 | 5.79 | 00:00:00 | | 2017-08-24 | 26,026,300 | 5.60 | 5.77 | 5.57 | 5.65 | 00:00:00 | | 2017-08-25 | 16,017,500 | 5.70 | 5.79 | 5.56 | 5.62 | 00:00:00 | | 2017-08-28 | 5,791,500 | 5.62 | 5.66 | 5.57 | 5.59 | 00:00:00 | | 2017-08-29 | 7,783,500 | 5.54 | 5.65 | 5.50 | 5.61 | 00:00:00 | | 2017-08-30 | 13,917,000 | 5.63 | 5.77 | 5.55 | 5.73 | 00:00:00 | | 2017-08-31 | 17,146,700 | 5.81 | 5.85 | 5.65 | 5.66 | 00:00:00 | | 2017-09-01 | 26,797,500 | 5.81 | 6.06 | 5.74 | 5.97 | 00:00:00 | | 2017-09-04 | 17,234,400 | 5.93 | 6.30 | 5.90 | 6.27 | 00:00:00 | | 2017-09-05 | 22,235,900 | 6.43 | 6.50 | 6.08 | 6.15 | 00:00:00 | | 2017-09-06 | 11,603,600 | 6.23 | 6.27 | 6.09 | 6.24 | 00:00:00 | | 2017-09-07 | 0 | 6.24 | 6.24 | 6.24 | 6.24 | 00:00:00 | | 2017-09-08 | 20,557,900 | 6.15 | 6.28 | 5.95 | 5.97 | 00:00:00 | | 2017-09-11 | 13,624,300 | 6.06 | 6.24 | 6.04 | 6.14 | 00:00:00 | | 2017-09-12 | 20,075,500 | 6.16 | 6.26 | 5.96 | 5.99 | 00:00:00 | | 2017-09-13 | 22,499,700 | 6.00 | 6.01 | 5.83 | 5.90 | 00:00:00 | | 2017-09-14 | 20,275,800 | 5.82 | 5.82 | 5.69 | 5.75 | 00:00:00 | | 2017-09-15 | 19,478,600 | 5.75 | 5.92 | 5.73 | 5.84 | 00:00:00 | | 2017-09-18 | 19,724,200 | 5.98 | 6.03 | 5.90 | 5.96 | 00:00:00 | | 2017-09-19 | 18,840,100 | 5.96 | 5.96 | 5.77 | 5.81 | 00:00:00 | | 2017-09-20 | 21,590,000 | 5.86 | 5.91 | 5.64 | 5.70 | 00:00:00 | | 2017-09-21 | 14,301,200 | 5.66 | 5.69 | 5.57 | 5.62 | 00:00:00 | | 2017-09-22 | 11,851,000 | 5.63 | 5.63 | 5.51 | 5.52 | 00:00:00 | | 2017-09-25 | 22,846,800 | 5.51 | 5.57 | 5.21 | 5.24 | 00:00:00 | | 2017-09-26 | 17,102,900 | 5.33 | 5.42 | 5.27 | 5.30 | 00:00:00 | | 2017-09-27 | 26,813,800 | 5.36 | 5.38 | 5.05 | 5.22 | 00:00:00 | | 2017-09-28 | 15,889,500 | 5.22 | 5.22 | 5.05 | 5.12 | 00:00:00 | | 2017-09-29 | 20,503,300 | 5.18 | 5.30 | 5.17 | 5.29 | 00:00:00 | | 2017-10-02 | 13,209,200 | 5.34 | 5.39 | 5.24 | 5.33 | 00:00:00 | | 2017-10-03 | 21,259,900 | 5.36 | 5.63 | 5.36 | 5.62 | 00:00:00 | | 2017-10-04 | 19,914,800 | 5.55 | 5.70 | 5.48 | 5.70 | 00:00:00 | | 2017-10-05 | 34,565,500 | 5.80 | 5.93 | 5.45 | 5.45 | 00:00:00 | | 2017-10-06 | 21,412,900 | 5.35 | 5.48 | 5.30 | 5.34 | 00:00:00 | | 2017-10-09 | 16,208,500 | 5.39 | 5.41 | 5.20 | 5.37 | 00:00:00 | | 2017-10-10 | 22,934,800 | 5.44 | 5.66 | 5.40 | 5.66 | 00:00:00 | | 2017-10-11 | 18,417,600 | 5.60 | 5.71 | 5.52 | 5.57 | 00:00:00 | | 2017-10-12 | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 00:00:00 | | 2017-10-13 | 13,154,100 | 5.71 | 5.75 | 5.65 | 5.67 | 00:00:00 | | 2017-10-16 | 17,292,700 | 5.75 | 5.77 | 5.54 | 5.58 | 00:00:00 | | 2017-10-17 | 8,103,000 | 5.54 | 5.57 | 5.48 | 5.50 | 00:00:00 | | 2017-10-18 | 12,884,600 | 5.56 | 5.62 | 5.48 | 5.60 | 00:00:00 | | 2017-10-19 | 12,069,000 | 5.51 | 5.72 | 5.49 | 5.66 | 00:00:00 | | 2017-10-20 | 11,458,400 | 5.70 | 5.76 | 5.60 | 5.60 | 00:00:00 | | 2017-10-23 | 9,772,600 | 5.65 | 5.69 | 5.51 | 5.56 | 00:00:00 | | 2017-10-24 | 10,594,900 | 5.61 | 5.69 | 5.54 | 5.69 | 00:00:00 | | 2017-10-25 | 11,502,100 | 5.70 | 5.75 | 5.61 | 5.74 | 00:00:00 | | 2017-10-26 | 11,228,100 | 5.76 | 5.79 | 5.51 | 5.51 | 00:00:00 | | 2017-10-27 | 17,819,900 | 5.49 | 5.57 | 5.41 | 5.50 | 00:00:00 | | 2017-10-30 | 17,591,000 | 5.45 | 5.48 | 5.14 | 5.22 | 00:00:00 | | 2017-10-31 | 25,053,300 | 5.29 | 5.31 | 5.06 | 5.11 | 00:00:00 | | 2017-11-01 | 26,372,000 | 5.20 | 5.21 | 4.93 | 4.95 | 00:00:00 | | 2017-11-02 | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2017-12-08 | 16,927,900 | 5.27 | 5.46 | 5.20 | 5.35 | 00:00:00 | | 2017-12-11 | 13,536,200 | 5.42 | 5.54 | 5.40 | 5.43 | 00:00:00 | | 2017-12-12 | 12,070,700 | 5.38 | 5.47 | 5.29 | 5.47 | 00:00:00 | | 2017-12-13 | 17,296,200 | 5.52 | 5.54 | 5.32 | 5.37 | 00:00:00 | | 2017-12-14 | 16,426,800 | 5.25 | 5.54 | 5.25 | 5.53 | 00:00:00 | | 2017-12-15 | 33,771,600 | 5.51 | 5.73 | 5.48 | 5.73 | 00:00:00 | | 2017-12-18 | 15,079,100 | 5.79 | 5.82 | 5.54 | 5.54 | 00:00:00 | | 2017-12-19 | 10,655,100 | 5.50 | 5.62 | 5.46 | 5.57 | 00:00:00 | | 2017-12-20 | 13,662,800 | 5.61 | 5.80 | 5.61 | 5.71 | 00:00:00 | | 2017-12-21 | 10,137,400 | 5.72 | 5.79 | 5.65 | 5.73 | 00:00:00 | | 2017-12-22 | 5,973,800 | 5.72 | 5.79 | 5.69 | 5.72 | 00:00:00 | | 2017-12-25 | 0 | 5.72 | 5.72 | 5.72 | 5.72 | 00:00:00 | | 2017-12-26 | 7,790,900 | 5.71 | 5.86 | 5.68 | 5.85 | 00:00:00 | | 2017-12-27 | 8,958,300 | 5.85 | 5.90 | 5.77 | 5.80 | 00:00:00 | | 2017-12-28 | 5,553,900 | 5.81 | 5.85 | 5.76 | 5.79 | 00:00:00 | | 2017-12-29 | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 00:00:00 | | 2018-01-02 | 19,573,400 | 5.83 | 6.12 | 5.83 | 6.05 | 00:00:00 | | 2018-01-03 | 18,650,400 | 6.08 | 6.17 | 6.00 | 6.03 | 00:00:00 | | 2018-01-04 | 25,449,900 | 6.08 | 6.32 | 6.08 | 6.25 | 00:00:00 | | 2018-01-05 | 14,143,800 | 6.28 | 6.37 | 6.16 | 6.27 | 00:00:00 | | 2018-01-08 | 11,728,400 | 6.27 | 6.36 | 6.21 | 6.35 | 00:00:00 | | 2018-01-09 | 21,606,300 | 6.36 | 6.45 | 6.29 | 6.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
