|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-01-09 | 21,606,300 | 6.36 | 6.45 | 6.29 | 6.34 | 00:00:00 | | 2018-01-10 | 19,956,000 | 6.29 | 6.41 | 6.22 | 6.36 | 00:00:00 | | 2018-01-11 | 24,755,800 | 6.40 | 6.72 | 6.38 | 6.68 | 00:00:00 | | 2018-01-12 | 37,334,700 | 6.56 | 6.99 | 6.52 | 6.85 | 00:00:00 | | 2018-01-15 | 22,725,100 | 6.99 | 7.02 | 6.82 | 6.82 | 00:00:00 | | 2018-01-16 | 19,953,100 | 6.79 | 6.94 | 6.67 | 6.67 | 00:00:00 | | 2018-01-17 | 22,502,400 | 6.72 | 6.93 | 6.63 | 6.92 | 00:00:00 | | 2018-01-18 | 17,501,500 | 6.98 | 6.99 | 6.75 | 6.82 | 00:00:00 | | 2018-01-19 | 35,517,400 | 6.90 | 6.92 | 6.47 | 6.57 | 00:00:00 | | 2018-01-22 | 10,811,500 | 6.57 | 6.68 | 6.52 | 6.62 | 00:00:00 | | 2018-01-23 | 15,214,800 | 6.59 | 6.59 | 6.31 | 6.41 | 00:00:00 | | 2018-01-24 | 23,023,400 | 6.49 | 6.75 | 6.47 | 6.72 | 00:00:00 | | 2018-01-25 | 0 | 6.72 | 6.72 | 6.72 | 6.72 | 00:00:00 | | 2018-01-26 | 27,290,000 | 6.81 | 6.92 | 6.57 | 6.87 | 00:00:00 | | 2018-01-29 | 22,493,500 | 6.80 | 6.97 | 6.68 | 6.73 | 00:00:00 | | 2018-01-30 | 17,272,600 | 6.69 | 6.88 | 6.66 | 6.83 | 00:00:00 | | 2018-01-31 | 29,927,500 | 6.92 | 7.17 | 6.84 | 6.88 | 00:00:00 | | 2018-02-01 | 16,168,300 | 6.94 | 7.02 | 6.88 | 6.96 | 00:00:00 | | 2018-02-02 | 17,952,300 | 6.88 | 7.02 | 6.81 | 6.95 | 00:00:00 | | 2018-02-05 | 14,747,900 | 6.90 | 6.92 | 6.59 | 6.59 | 00:00:00 | | 2018-02-06 | 23,611,500 | 6.47 | 6.81 | 6.43 | 6.75 | 00:00:00 | | 2018-02-07 | 17,328,200 | 6.74 | 6.88 | 6.62 | 6.67 | 00:00:00 | | 2018-02-08 | 22,145,200 | 6.72 | 6.79 | 6.51 | 6.55 | 00:00:00 | | 2018-02-09 | 15,293,600 | 6.64 | 6.70 | 6.42 | 6.62 | 00:00:00 | | 2018-02-14 | 14,372,900 | 6.70 | 6.92 | 6.70 | 6.86 | 00:00:00 | | 2018-02-15 | 20,069,000 | 7.01 | 7.10 | 6.90 | 7.04 | 00:00:00 | | 2018-02-16 | 28,269,500 | 7.01 | 7.50 | 7.01 | 7.44 | 00:00:00 | | 2018-02-19 | 20,408,300 | 7.59 | 7.85 | 7.52 | 7.77 | 00:00:00 | | 2018-02-20 | 22,379,700 | 7.70 | 7.83 | 7.56 | 7.63 | 00:00:00 | | 2018-02-21 | 21,257,300 | 7.69 | 8.00 | 7.69 | 7.84 | 00:00:00 | | 2018-02-22 | 14,830,800 | 7.91 | 7.98 | 7.75 | 7.82 | 00:00:00 | | 2018-02-23 | 15,878,500 | 7.87 | 7.92 | 7.70 | 7.91 | 00:00:00 | | 2018-02-26 | 21,528,100 | 8.06 | 8.43 | 8.06 | 8.19 | 00:00:00 | | 2018-02-27 | 17,473,800 | 8.22 | 8.27 | 7.95 | 8.00 | 00:00:00 | | 2018-02-28 | 24,181,800 | 8.10 | 8.23 | 7.88 | 7.88 | 00:00:00 | | 2018-03-01 | 33,218,800 | 7.99 | 8.17 | 7.89 | 7.98 | 00:00:00 | | 2018-03-02 | 33,031,900 | 7.88 | 8.02 | 7.45 | 7.79 | 00:00:00 | | 2018-03-05 | 21,343,400 | 7.66 | 8.03 | 7.59 | 7.90 | 00:00:00 | | 2018-03-06 | 21,687,700 | 8.00 | 8.13 | 7.60 | 7.65 | 00:00:00 | | 2018-03-07 | 18,389,600 | 7.73 | 7.82 | 7.47 | 7.81 | 00:00:00 | | 2018-03-08 | 20,309,400 | 7.87 | 7.87 | 7.50 | 7.61 | 00:00:00 | | 2018-03-09 | 19,808,700 | 7.52 | 7.74 | 7.34 | 7.57 | 00:00:00 | | 2018-03-12 | 9,834,300 | 7.60 | 7.72 | 7.60 | 7.66 | 00:00:00 | | 2018-03-13 | 12,039,700 | 7.72 | 7.82 | 7.62 | 7.62 | 00:00:00 | | 2018-03-14 | 10,929,600 | 7.76 | 7.78 | 7.53 | 7.64 | 00:00:00 | | 2018-03-15 | 19,386,000 | 7.58 | 7.58 | 7.33 | 7.43 | 00:00:00 | | 2018-03-16 | 23,487,600 | 7.45 | 7.57 | 7.31 | 7.39 | 00:00:00 | | 2018-03-19 | 14,671,100 | 7.30 | 7.37 | 7.14 | 7.17 | 00:00:00 | | 2018-03-20 | 14,823,700 | 7.24 | 7.46 | 7.15 | 7.42 | 00:00:00 | | 2018-03-21 | 9,448,400 | 7.49 | 7.50 | 7.36 | 7.49 | 00:00:00 | | 2018-03-22 | 14,832,800 | 7.41 | 7.47 | 7.17 | 7.23 | 00:00:00 | | 2018-03-23 | 13,138,000 | 7.15 | 7.26 | 7.08 | 7.10 | 00:00:00 | | 2018-03-26 | 13,444,700 | 7.20 | 7.25 | 7.00 | 7.04 | 00:00:00 | | 2018-03-27 | 14,193,900 | 7.09 | 7.13 | 6.82 | 6.88 | 00:00:00 | | 2018-03-28 | 14,021,300 | 6.90 | 6.92 | 6.62 | 6.89 | 00:00:00 | | 2018-03-29 | 11,111,300 | 7.01 | 7.20 | 6.93 | 7.14 | 00:00:00 | | 2018-04-02 | 10,428,900 | 7.18 | 7.28 | 7.05 | 7.16 | 00:00:00 | | 2018-04-03 | 9,124,400 | 7.23 | 7.26 | 7.11 | 7.16 | 00:00:00 | | 2018-04-04 | 9,332,600 | 6.99 | 7.05 | 6.93 | 7.05 | 00:00:00 | | 2018-04-05 | 14,878,900 | 7.25 | 7.55 | 7.21 | 7.51 | 00:00:00 | | 2018-04-06 | 10,129,600 | 7.47 | 7.55 | 7.34 | 7.45 | 00:00:00 | | 2018-04-09 | 11,000,300 | 7.51 | 7.55 | 7.25 | 7.25 | 00:00:00 | | 2018-04-10 | 8,525,200 | 7.35 | 7.45 | 7.31 | 7.42 | 00:00:00 | | 2018-04-11 | 8,198,500 | 7.35 | 7.54 | 7.32 | 7.42 | 00:00:00 | | 2018-04-12 | 13,120,800 | 7.43 | 7.73 | 7.41 | 7.70 | 00:00:00 | | 2018-04-13 | 11,247,000 | 7.76 | 7.86 | 7.67 | 7.75 | 00:00:00 | | 2018-04-16 | 10,063,700 | 7.64 | 7.73 | 7.56 | 7.61 | 00:00:00 | | 2018-04-17 | 9,552,800 | 7.68 | 7.90 | 7.66 | 7.83 | 00:00:00 | | 2018-04-18 | 19,828,500 | 7.94 | 8.24 | 7.94 | 8.17 | 00:00:00 | | 2018-04-19 | 12,856,300 | 8.22 | 8.31 | 8.00 | 8.10 | 00:00:00 | | 2018-04-20 | 8,634,700 | 8.03 | 8.13 | 7.98 | 8.08 | 00:00:00 | | 2018-04-23 | 5,665,800 | 8.08 | 8.09 | 7.95 | 7.99 | 00:00:00 | | 2018-04-24 | 9,074,800 | 8.05 | 8.16 | 7.90 | 7.96 | 00:00:00 | | 2018-04-25 | 6,834,200 | 7.90 | 8.00 | 7.77 | 7.90 | 00:00:00 | | 2018-04-26 | 7,230,600 | 7.93 | 8.06 | 7.87 | 8.06 | 00:00:00 | | 2018-04-27 | 11,164,600 | 8.07 | 8.13 | 7.88 | 7.96 | 00:00:00 | | 2018-04-30 | 6,139,700 | 7.94 | 7.99 | 7.81 | 7.85 | 00:00:00 | | 2018-05-02 | 8,126,800 | 7.84 | 7.87 | 7.65 | 7.73 | 00:00:00 | | 2018-05-03 | 9,920,400 | 7.74 | 7.77 | 7.55 | 7.68 | 00:00:00 | | 2018-05-04 | 7,607,900 | 7.63 | 7.92 | 7.63 | 7.80 | 00:00:00 | | 2018-05-07 | 9,940,700 | 7.87 | 7.90 | 7.52 | 7.54 | 00:00:00 | | 2018-05-08 | 10,109,000 | 7.57 | 7.60 | 7.36 | 7.46 | 00:00:00 | | 2018-05-09 | 16,262,900 | 7.67 | 7.98 | 7.67 | 7.94 | 00:00:00 | | 2018-05-10 | 20,285,000 | 8.00 | 8.28 | 7.97 | 8.12 | 00:00:00 | | 2018-05-11 | 10,842,700 | 8.15 | 8.24 | 7.93 | 8.00 | 00:00:00 | | 2018-05-14 | 10,374,900 | 8.07 | 8.20 | 7.93 | 8.04 | 00:00:00 | | 2018-05-15 | 8,418,700 | 7.96 | 7.99 | 7.80 | 7.95 | 00:00:00 | | 2018-05-16 | 11,579,900 | 8.00 | 8.20 | 7.97 | 8.16 | 00:00:00 | | 2018-05-17 | 12,002,400 | 8.12 | 8.27 | 7.98 | 8.09 | 00:00:00 | | 2018-05-18 | 11,088,600 | 7.98 | 8.10 | 7.83 | 8.05 | 00:00:00 | | 2018-05-21 | 10,458,200 | 8.14 | 8.18 | 7.80 | 7.85 | 00:00:00 | | 2018-05-22 | 10,145,600 | 7.87 | 7.93 | 7.67 | 7.76 | 00:00:00 | | 2018-05-23 | 8,587,400 | 7.64 | 7.71 | 7.54 | 7.68 | 00:00:00 | | 2018-05-24 | 12,692,800 | 7.50 | 7.65 | 7.47 | 7.54 | 00:00:00 | | 2018-05-25 | 14,807,200 | 7.58 | 7.60 | 7.09 | 7.19 | 00:00:00 | | 2018-05-28 | 15,619,900 | 7.00 | 7.05 | 6.60 | 6.65 | 00:00:00 | | 2018-05-29 | 18,297,700 | 6.83 | 7.00 | 6.71 | 6.81 | 00:00:00 | | 2018-05-30 | 13,901,900 | 6.88 | 6.89 | 6.58 | 6.81 | 00:00:00 | | 2018-06-01 | 15,443,500 | 6.93 | 7.18 | 6.70 | 7.08 | 00:00:00 | | 2018-06-04 | 8,832,700 | 7.19 | 7.24 | 7.02 | 7.19 | 00:00:00 | | 2018-06-05 | 17,021,200 | 7.26 | 7.46 | 6.96 | 7.11 | 00:00:00 | | 2018-06-06 | 13,232,500 | 7.09 | 7.27 | 6.95 | 7.05 | 00:00:00 | | 2018-06-07 | 30,915,400 | 7.01 | 7.02 | 6.10 | 6.66 | 00:00:00 | | 2018-06-08 | 24,759,900 | 6.69 | 6.70 | 6.27 | 6.49 | 00:00:00 | | 2018-06-11 | 13,869,700 | 6.59 | 6.67 | 6.28 | 6.37 | 00:00:00 | | 2018-06-12 | 10,987,100 | 6.34 | 6.59 | 6.33 | 6.47 | 00:00:00 | | 2018-06-13 | 11,936,800 | 6.43 | 6.53 | 6.35 | 6.43 | 00:00:00 | | 2018-06-14 | 13,318,500 | 6.49 | 6.53 | 6.25 | 6.34 | 00:00:00 | | 2018-06-15 | 17,764,400 | 6.30 | 6.32 | 6.03 | 6.16 | 00:00:00 | | 2018-06-18 | 12,333,300 | 6.10 | 6.22 | 6.01 | 6.15 | 00:00:00 | | 2018-06-19 | 12,720,600 | 5.90 | 6.32 | 5.88 | 6.29 | 00:00:00 | | 2018-06-20 | 21,474,700 | 6.43 | 6.66 | 6.34 | 6.61 | 00:00:00 | | 2018-06-21 | 14,613,300 | 6.55 | 6.64 | 6.18 | 6.25 | 00:00:00 | | 2018-06-22 | 9,851,300 | 6.38 | 6.45 | 6.24 | 6.39 | 00:00:00 | | 2018-06-25 | 12,393,500 | 6.42 | 6.47 | 6.11 | 6.22 | 00:00:00 | | 2018-06-26 | 9,695,200 | 6.20 | 6.28 | 6.05 | 6.07 | 00:00:00 | | 2018-06-27 | 11,779,000 | 6.07 | 6.25 | 5.94 | 6.02 | 00:00:00 | | 2018-06-28 | 8,177,600 | 6.04 | 6.22 | 5.96 | 6.12 | 00:00:00 | | 2018-06-29 | 8,756,000 | 6.22 | 6.31 | 6.12 | 6.18 | 00:00:00 | | 2018-07-02 | 6,163,300 | 6.18 | 6.32 | 6.12 | 6.22 | 00:00:00 | | 2018-07-03 | 10,513,200 | 6.32 | 6.55 | 6.27 | 6.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
