|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 38,800 | 28,500.00 | 28,500.00 | 27,400.00 | 27,490.00 | 00:00:00 | | 2001-05-22 | 11,500 | 27,600.00 | 27,610.00 | 27,250.00 | 27,250.00 | 00:00:00 | | 2001-05-23 | 38,400 | 27,050.00 | 27,050.00 | 25,900.00 | 26,000.00 | 00:00:00 | | 2001-05-24 | 45,900 | 26,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | 00:00:00 | | 2001-05-25 | 11,700 | 25,990.00 | 26,000.00 | 25,300.00 | 25,400.00 | 00:00:00 | | 2001-05-28 | 79,100 | 25,220.00 | 25,230.00 | 24,990.00 | 25,010.00 | 00:00:00 | | 2001-05-29 | 46,900 | 25,010.00 | 25,790.00 | 24,920.00 | 25,000.00 | 00:00:00 | | 2001-05-30 | 0 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 00:00:00 | | 2001-05-31 | 62,100 | 25,800.00 | 26,100.00 | 25,000.00 | 25,000.00 | 00:00:00 | | 2001-06-01 | 15,500 | 25,500.00 | 25,500.00 | 25,400.00 | 25,500.00 | 00:00:00 | | 2001-06-04 | 21,700 | 25,700.00 | 26,900.00 | 25,700.00 | 26,890.00 | 00:00:00 | | 2001-06-05 | 41,600 | 27,000.00 | 28,300.00 | 26,890.00 | 28,290.00 | 00:00:00 | | 2001-06-06 | 83,400 | 28,300.00 | 29,490.00 | 28,300.00 | 29,430.00 | 00:00:00 | | 2001-06-07 | 290,800 | 29,700.00 | 31,400.00 | 29,700.00 | 31,000.00 | 00:00:00 | | 2001-06-08 | 28,700 | 31,100.00 | 31,500.00 | 31,000.00 | 31,400.00 | 00:00:00 | | 2001-06-11 | 163,800 | 31,000.00 | 31,500.00 | 31,000.00 | 31,300.00 | 00:00:00 | | 2001-06-12 | 34,700 | 31,290.00 | 31,300.00 | 30,800.00 | 30,900.00 | 00:00:00 | | 2001-06-13 | 13,100 | 30,940.00 | 31,700.00 | 30,920.00 | 31,010.00 | 00:00:00 | | 2001-06-14 | 0 | 31,010.00 | 31,010.00 | 31,010.00 | 31,010.00 | 00:00:00 | | 2001-06-15 | 12,900 | 30,500.00 | 31,950.00 | 30,500.00 | 30,700.00 | 00:00:00 | | 2001-06-18 | 100 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 00:00:00 | | 2001-06-19 | 14,900 | 30,700.00 | 30,700.00 | 30,500.00 | 30,590.00 | 00:00:00 | | 2001-06-20 | 8,100 | 30,700.00 | 30,700.00 | 30,200.00 | 30,200.00 | 00:00:00 | | 2001-06-21 | 28,600 | 30,400.00 | 30,600.00 | 30,300.00 | 30,600.00 | 00:00:00 | | 2001-06-22 | 38,500 | 30,600.00 | 30,900.00 | 30,600.00 | 30,630.00 | 00:00:00 | | 2001-06-25 | 18,700 | 31,000.00 | 31,000.00 | 30,000.00 | 30,000.00 | 00:00:00 | | 2001-06-26 | 7,000 | 30,010.00 | 31,000.00 | 30,000.00 | 30,300.00 | 00:00:00 | | 2001-06-27 | 7,500 | 30,900.00 | 31,400.00 | 30,900.00 | 31,000.00 | 00:00:00 | | 2001-06-28 | 14,600 | 30,900.00 | 30,900.00 | 30,650.00 | 30,650.00 | 00:00:00 | | 2001-06-29 | 3,700 | 30,000.00 | 30,500.00 | 30,000.00 | 30,350.00 | 00:00:00 | | 2001-07-02 | 5,800 | 30,500.00 | 30,500.00 | 30,000.00 | 30,030.00 | 00:00:00 | | 2001-07-03 | 7,000 | 30,130.00 | 30,130.00 | 30,000.00 | 30,000.00 | 00:00:00 | | 2001-07-04 | 0 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 00:00:00 | | 2001-07-05 | 8,400 | 30,000.00 | 30,100.00 | 29,200.00 | 29,400.00 | 00:00:00 | | 2001-07-06 | 11,900 | 29,800.00 | 29,800.00 | 29,300.00 | 29,350.00 | 00:00:00 | | 2001-07-09 | 0 | 29,350.00 | 29,350.00 | 29,350.00 | 29,350.00 | 00:00:00 | | 2001-07-10 | 36,600 | 28,800.00 | 28,800.00 | 26,700.00 | 26,800.00 | 00:00:00 | | 2001-07-11 | 49,300 | 27,000.00 | 29,000.00 | 27,000.00 | 28,700.00 | 00:00:00 | | 2001-07-12 | 119,700 | 29,000.00 | 29,500.00 | 28,990.00 | 29,200.00 | 00:00:00 | | 2001-07-13 | 8,200 | 29,010.00 | 29,500.00 | 29,000.00 | 29,300.00 | 00:00:00 | | 2001-07-16 | 700 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 00:00:00 | | 2001-07-17 | 12,900 | 29,510.00 | 29,510.00 | 29,300.00 | 29,300.00 | 00:00:00 | | 2001-07-18 | 11,000 | 29,350.00 | 29,400.00 | 28,800.00 | 28,900.00 | 00:00:00 | | 2001-07-19 | 16,700 | 29,000.00 | 29,500.00 | 28,800.00 | 29,500.00 | 00:00:00 | | 2001-07-20 | 20,300 | 29,500.00 | 30,510.00 | 28,800.00 | 30,510.00 | 00:00:00 | | 2001-07-23 | 9,700 | 30,510.00 | 32,000.00 | 30,510.00 | 31,610.00 | 00:00:00 | | 2001-07-24 | 13,200 | 30,500.00 | 30,550.00 | 30,230.00 | 30,230.00 | 00:00:00 | | 2001-07-25 | 6,700 | 30,300.00 | 30,400.00 | 30,010.00 | 30,010.00 | 00:00:00 | | 2001-07-26 | 61,100 | 30,300.00 | 30,300.00 | 29,880.00 | 29,890.00 | 00:00:00 | | 2001-07-27 | 1,200 | 29,000.00 | 29,900.00 | 29,000.00 | 29,850.00 | 00:00:00 | | 2001-07-30 | 5,100 | 30,500.00 | 30,990.00 | 29,600.00 | 30,000.00 | 00:00:00 | | 2001-07-31 | 55,400 | 30,290.00 | 31,600.00 | 30,290.00 | 31,400.00 | 00:00:00 | | 2001-08-01 | 6,000 | 31,400.00 | 31,400.00 | 31,000.00 | 31,000.00 | 00:00:00 | | 2001-08-02 | 32,000 | 31,300.00 | 31,500.00 | 31,280.00 | 31,400.00 | 00:00:00 | | 2001-08-03 | 3,400 | 30,500.00 | 31,550.00 | 30,500.00 | 31,550.00 | 00:00:00 | | 2001-08-06 | 6,200 | 31,550.00 | 31,550.00 | 31,000.00 | 31,000.00 | 00:00:00 | | 2001-08-07 | 11,300 | 31,000.00 | 31,000.00 | 30,990.00 | 30,990.00 | 00:00:00 | | 2001-08-08 | 5,400 | 31,000.00 | 31,000.00 | 30,200.00 | 30,210.00 | 00:00:00 | | 2001-08-09 | 35,600 | 30,220.00 | 30,950.00 | 30,220.00 | 30,950.00 | 00:00:00 | | 2001-08-10 | 12,200 | 30,950.00 | 30,950.00 | 30,500.00 | 30,500.00 | 00:00:00 | | 2001-08-13 | 1,800 | 30,600.00 | 30,600.00 | 30,000.00 | 30,000.00 | 00:00:00 | | 2001-08-14 | 300 | 30,000.00 | 30,000.00 | 29,970.00 | 29,980.00 | 00:00:00 | | 2001-08-15 | 2,200 | 30,000.00 | 30,000.00 | 29,970.00 | 29,970.00 | 00:00:00 | | 2001-08-16 | 800 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 00:00:00 | | 2001-08-17 | 10,500 | 30,000.00 | 30,000.00 | 28,990.00 | 28,990.00 | 00:00:00 | | 2001-08-20 | 2,300 | 29,000.00 | 29,000.00 | 28,010.00 | 28,010.00 | 00:00:00 | | 2001-08-21 | 17,700 | 28,060.00 | 28,490.00 | 28,060.00 | 28,490.00 | 00:00:00 | | 2001-08-22 | 2,600 | 28,500.00 | 28,950.00 | 28,500.00 | 28,950.00 | 00:00:00 | | 2001-08-23 | 1,800 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 00:00:00 | | 2001-08-24 | 7,000 | 28,700.00 | 28,800.00 | 28,400.00 | 28,600.00 | 00:00:00 | | 2001-08-27 | 4,400 | 28,500.00 | 28,500.00 | 28,400.00 | 28,400.00 | 00:00:00 | | 2001-08-28 | 16,800 | 28,700.00 | 28,800.00 | 28,700.00 | 28,700.00 | 00:00:00 | | 2001-08-29 | 22,600 | 28,700.00 | 29,300.00 | 28,700.00 | 29,300.00 | 00:00:00 | | 2001-08-30 | 5,000 | 29,000.00 | 29,300.00 | 29,000.00 | 29,300.00 | 00:00:00 | | 2001-08-31 | 600 | 28,550.00 | 29,500.00 | 28,550.00 | 29,500.00 | 00:00:00 | | 2001-09-03 | 1,500 | 28,520.00 | 28,990.00 | 28,500.00 | 28,990.00 | 00:00:00 | | 2001-09-04 | 700 | 28,930.00 | 29,000.00 | 28,900.00 | 29,000.00 | 00:00:00 | | 2001-09-05 | 74,100 | 28,500.00 | 29,000.00 | 28,500.00 | 28,550.00 | 00:00:00 | | 2001-09-06 | 55,600 | 29,000.00 | 29,000.00 | 28,400.00 | 28,500.00 | 00:00:00 | | 2001-09-07 | 0 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 00:00:00 | | 2001-09-10 | 200 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 00:00:00 | | 2001-09-11 | 105,600 | 28,100.00 | 28,100.00 | 28,010.00 | 28,010.00 | 00:00:00 | | 2001-09-12 | 26,800 | 27,500.00 | 28,300.00 | 27,100.00 | 28,300.00 | 00:00:00 | | 2001-09-13 | 6,000 | 27,000.00 | 27,500.00 | 26,100.00 | 26,100.00 | 00:00:00 | | 2001-09-14 | 3,400 | 25,000.00 | 25,000.00 | 24,000.00 | 25,000.00 | 00:00:00 | | 2001-09-17 | 5,800 | 26,200.00 | 26,200.00 | 25,900.00 | 26,000.00 | 00:00:00 | | 2001-09-18 | 11,200 | 25,900.00 | 26,500.00 | 25,500.00 | 25,950.00 | 00:00:00 | | 2001-09-19 | 400 | 27,450.00 | 27,450.00 | 27,340.00 | 27,390.00 | 00:00:00 | | 2001-09-20 | 100 | 26,980.00 | 26,980.00 | 26,980.00 | 26,980.00 | 00:00:00 | | 2001-09-21 | 20,200 | 25,300.00 | 25,400.00 | 25,000.00 | 25,300.00 | 00:00:00 | | 2001-09-24 | 0 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 00:00:00 | | 2001-09-25 | 2,900 | 25,500.00 | 25,500.00 | 24,800.00 | 24,800.00 | 00:00:00 | | 2001-09-26 | 6,100 | 24,800.00 | 24,800.00 | 24,000.00 | 24,000.00 | 00:00:00 | | 2001-09-27 | 6,100 | 24,800.00 | 24,800.00 | 24,000.00 | 24,000.00 | 00:00:00 | | 2001-09-28 | 17,400 | 25,000.00 | 25,400.00 | 25,000.00 | 25,300.00 | 00:00:00 | | 2001-10-01 | 11,300 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 00:00:00 | | 2001-10-02 | 29,300 | 24,500.00 | 24,500.00 | 24,400.00 | 24,400.00 | 00:00:00 | | 2001-10-03 | 6,700 | 24,500.00 | 24,500.00 | 24,400.00 | 24,500.00 | 00:00:00 | | 2001-10-04 | 24,700 | 24,700.00 | 25,000.00 | 24,000.00 | 24,990.00 | 00:00:00 | | 2001-10-05 | 10,500 | 24,990.00 | 24,990.00 | 24,100.00 | 24,100.00 | 00:00:00 | | 2001-10-08 | 500 | 24,400.00 | 24,500.00 | 24,200.00 | 24,500.00 | 00:00:00 | | 2001-10-09 | 17,600 | 24,550.00 | 24,570.00 | 24,490.00 | 24,500.00 | 00:00:00 | | 2001-10-10 | 25,600 | 24,510.00 | 25,400.00 | 24,510.00 | 25,000.00 | 00:00:00 | | 2001-10-11 | 14,000 | 25,400.00 | 25,690.00 | 25,400.00 | 25,500.00 | 00:00:00 | | 2001-10-12 | 0 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 00:00:00 | | 2001-10-15 | 39,600 | 26,000.00 | 26,500.00 | 25,600.00 | 26,100.00 | 00:00:00 | | 2001-10-16 | 24,000 | 26,600.00 | 27,300.00 | 26,600.00 | 27,200.00 | 00:00:00 | | 2001-10-17 | 28,600 | 27,800.00 | 27,880.00 | 27,500.00 | 27,590.00 | 00:00:00 | | 2001-10-18 | 72,300 | 27,700.00 | 27,890.00 | 27,500.00 | 27,890.00 | 00:00:00 | | 2001-10-19 | 14,800 | 27,600.00 | 29,400.00 | 27,600.00 | 29,400.00 | 00:00:00 | | 2001-10-22 | 9,100 | 29,890.00 | 31,800.00 | 29,150.00 | 31,100.00 | 00:00:00 | | 2001-10-23 | 16,600 | 31,000.00 | 31,000.00 | 30,600.00 | 30,600.00 | 00:00:00 | | 2001-10-24 | 8,300 | 30,590.00 | 30,590.00 | 30,000.00 | 30,000.00 | 00:00:00 | | 2001-10-25 | 16,100 | 30,000.00 | 30,500.00 | 30,000.00 | 30,500.00 | 00:00:00 | | 2001-10-26 | 5,200 | 30,500.00 | 31,700.00 | 30,500.00 | 31,500.00 | 00:00:00 | | 2001-10-29 | 1,300 | 30,510.00 | 30,510.00 | 30,500.00 | 30,500.00 | 00:00:00 | | 2001-10-30 | 12,000 | 30,200.00 | 30,200.00 | 29,610.00 | 29,610.00 | 00:00:00 | | 2001-10-31 | 11,000 | 30,000.00 | 30,510.00 | 29,810.00 | 30,510.00 | 00:00:00 | | 2001-11-01 | 100 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 00:00:00 | | 2001-11-02 | 0 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 00:00:00 | | 2001-11-05 | 3,400 | 30,500.00 | 31,690.00 | 30,500.00 | 31,500.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
