|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-07-03 | 10,513,200 | 6.32 | 6.55 | 6.27 | 6.47 | 00:00:00 | 2018-07-04 | 7,526,800 | 6.46 | 6.64 | 6.42 | 6.57 | 00:00:00 | 2018-07-05 | 13,235,100 | 6.65 | 6.89 | 6.65 | 6.84 | 00:00:00 | 2018-07-06 | 11,860,700 | 6.89 | 7.04 | 6.72 | 7.01 | 00:00:00 | 2018-07-09 | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 00:00:00 | 2018-07-10 | 5,658,400 | 7.06 | 7.12 | 6.96 | 7.03 | 00:00:00 | 2018-07-11 | 7,821,100 | 6.83 | 6.93 | 6.75 | 6.78 | 00:00:00 | 2018-07-12 | 10,892,000 | 6.87 | 7.17 | 6.84 | 7.17 | 00:00:00 | 2018-07-13 | 7,682,400 | 7.20 | 7.28 | 7.11 | 7.15 | 00:00:00 | 2018-07-16 | 11,120,700 | 7.18 | 7.23 | 7.08 | 7.20 | 00:00:00 | 2018-07-17 | 20,676,300 | 7.17 | 7.65 | 7.17 | 7.62 | 00:00:00 | 2018-07-18 | 17,231,400 | 7.70 | 7.77 | 7.54 | 7.66 | 00:00:00 | 2018-07-19 | 18,280,200 | 7.48 | 7.64 | 7.43 | 7.54 | 00:00:00 | 2018-07-20 | 15,847,200 | 7.76 | 7.86 | 7.63 | 7.80 | 00:00:00 | 2018-07-23 | 8,709,800 | 7.83 | 7.92 | 7.73 | 7.85 | 00:00:00 | 2018-07-24 | 12,228,100 | 8.00 | 8.09 | 7.90 | 7.90 | 00:00:00 | 2018-07-25 | 12,524,400 | 7.98 | 7.99 | 7.68 | 7.75 | 00:00:00 | 2018-07-26 | 8,316,300 | 7.80 | 7.80 | 7.52 | 7.52 | 00:00:00 | 2018-07-27 | 9,198,900 | 7.58 | 7.87 | 7.57 | 7.87 | 00:00:00 | 2018-07-30 | 6,080,900 | 7.90 | 8.00 | 7.87 | 7.98 | 00:00:00 | 2018-07-31 | 13,433,800 | 7.88 | 7.97 | 7.69 | 7.69 | 00:00:00 | 2018-08-01 | 9,418,800 | 7.62 | 7.69 | 7.58 | 7.58 | 00:00:00 | 2018-08-02 | 7,890,800 | 7.53 | 7.75 | 7.50 | 7.72 | 00:00:00 | 2018-08-03 | 7,178,700 | 7.82 | 7.88 | 7.73 | 7.78 | 00:00:00 | 2018-08-06 | 5,395,600 | 7.84 | 7.85 | 7.71 | 7.76 | 00:00:00 | 2018-08-07 | 5,535,400 | 7.82 | 7.85 | 7.62 | 7.65 | 00:00:00 | 2018-08-08 | 15,821,600 | 7.86 | 7.98 | 7.78 | 7.85 | 00:00:00 | 2018-08-09 | 13,645,100 | 7.82 | 7.88 | 7.65 | 7.79 | 00:00:00 | 2018-08-10 | 10,709,100 | 7.68 | 7.70 | 7.40 | 7.51 | 00:00:00 | 2018-08-13 | 12,751,100 | 7.50 | 7.66 | 7.37 | 7.63 | 00:00:00 | 2018-08-14 | 11,348,400 | 7.69 | 7.80 | 7.58 | 7.80 | 00:00:00 | 2018-08-15 | 13,100,200 | 7.64 | 7.78 | 7.48 | 7.51 | 00:00:00 | 2018-08-16 | 11,669,300 | 7.62 | 7.63 | 7.32 | 7.37 | 00:00:00 | 2018-08-17 | 7,458,500 | 7.29 | 7.46 | 7.22 | 7.41 | 00:00:00 | 2018-08-20 | 7,701,000 | 7.46 | 7.71 | 7.42 | 7.71 | 00:00:00 | 2018-08-21 | 10,861,200 | 7.68 | 7.89 | 7.58 | 7.74 | 00:00:00 | 2018-08-22 | 11,421,000 | 7.63 | 7.87 | 7.58 | 7.80 | 00:00:00 | 2018-08-23 | 22,229,100 | 7.83 | 7.98 | 7.51 | 7.68 | 00:00:00 | 2018-08-24 | 12,638,500 | 7.78 | 7.95 | 7.71 | 7.90 | 00:00:00 | 2018-08-27 | 22,495,800 | 7.98 | 8.30 | 7.93 | 8.30 | 00:00:00 | 2018-08-28 | 16,635,700 | 8.32 | 8.36 | 8.09 | 8.18 | 00:00:00 | 2018-08-29 | 11,498,100 | 8.20 | 8.35 | 8.08 | 8.18 | 00:00:00 | 2018-08-30 | 11,600,500 | 8.19 | 8.23 | 7.85 | 7.89 | 00:00:00 | 2018-08-31 | 9,781,600 | 7.95 | 8.02 | 7.78 | 7.86 | 00:00:00 | 2018-09-03 | 5,963,000 | 7.80 | 7.88 | 7.74 | 7.79 | 00:00:00 | 2018-09-04 | 6,403,700 | 7.76 | 7.83 | 7.60 | 7.65 | 00:00:00 | 2018-09-05 | 6,135,300 | 7.66 | 7.70 | 7.51 | 7.58 | 00:00:00 | 2018-09-06 | 7,701,300 | 7.69 | 7.80 | 7.60 | 7.77 | 00:00:00 | 2018-09-10 | 6,408,600 | 7.86 | 7.89 | 7.68 | 7.75 | 00:00:00 | 2018-09-11 | 12,270,300 | 7.60 | 7.61 | 7.29 | 7.36 | 00:00:00 | 2018-09-12 | 11,235,200 | 7.44 | 7.54 | 7.36 | 7.52 | 00:00:00 | 2018-09-13 | 8,065,100 | 7.56 | 7.56 | 7.36 | 7.40 | 00:00:00 | 2018-09-14 | 7,343,600 | 7.43 | 7.49 | 7.28 | 7.33 | 00:00:00 | 2018-09-17 | 10,069,500 | 7.31 | 7.59 | 7.29 | 7.51 | 00:00:00 | 2018-09-18 | 10,297,100 | 7.53 | 7.90 | 7.53 | 7.89 | 00:00:00 | 2018-09-19 | 11,071,600 | 7.82 | 8.04 | 7.73 | 7.84 | 00:00:00 | 2018-09-20 | 13,326,300 | 7.95 | 8.03 | 7.76 | 7.82 | 00:00:00 | 2018-09-21 | 8,747,600 | 7.96 | 8.03 | 7.84 | 7.93 | 00:00:00 | 2018-09-25 | 630,100 | 7.62 | 7.73 | 7.62 | 7.72 | 00:00:00 | 2018-09-26 | 9,089,500 | 8.10 | 8.19 | 7.97 | 8.05 | 00:00:00 | 2018-09-27 | 6,175,300 | 8.08 | 8.14 | 7.90 | 8.00 | 00:00:00 | 2018-09-28 | 16,293,600 | 7.89 | 8.08 | 7.88 | 7.98 | 00:00:00 | 2018-10-01 | 7,029,100 | 8.00 | 8.02 | 7.68 | 7.80 | 00:00:00 | 2018-10-02 | 8,588,000 | 8.00 | 8.09 | 7.96 | 7.97 | 00:00:00 | 2018-10-04 | 7,712,000 | 7.87 | 7.96 | 7.75 | 7.87 | 00:00:00 | 2018-10-05 | 10,645,100 | 7.97 | 7.97 | 7.58 | 7.71 | 00:00:00 | 2018-10-09 | 18,500,200 | 7.85 | 7.96 | 7.70 | 7.84 | 00:00:00 | 2018-10-10 | 16,327,300 | 7.80 | 7.84 | 7.49 | 7.53 | 00:00:00 | 2018-10-11 | 13,602,700 | 7.67 | 7.68 | 7.42 | 7.44 | 00:00:00 | 2018-10-15 | 14,076,500 | 7.55 | 7.65 | 7.48 | 7.56 | 00:00:00 | 2018-10-16 | 9,056,900 | 7.62 | 7.75 | 7.60 | 7.74 | 00:00:00 | 2018-10-17 | 7,350,600 | 7.70 | 7.83 | 7.63 | 7.82 | 00:00:00 | 2018-10-18 | 8,882,600 | 7.78 | 7.82 | 7.51 | 7.51 | 00:00:00 | 2018-10-19 | 14,309,100 | 7.62 | 7.64 | 7.26 | 7.37 | 00:00:00 | 2018-10-22 | 10,401,100 | 7.51 | 7.78 | 7.43 | 7.71 | 00:00:00 | 2018-10-23 | 8,329,300 | 7.58 | 7.74 | 7.50 | 7.72 | 00:00:00 | 2018-10-24 | 10,935,000 | 7.75 | 7.81 | 7.46 | 7.47 | 00:00:00 | 2018-10-25 | 10,271,800 | 7.55 | 7.59 | 7.41 | 7.46 | 00:00:00 | 2018-10-26 | 10,093,700 | 7.50 | 7.64 | 7.38 | 7.62 | 00:00:00 | 2018-10-29 | 17,496,000 | 7.60 | 7.69 | 7.44 | 7.53 | 00:00:00 | 2018-10-30 | 11,919,500 | 7.56 | 7.74 | 7.51 | 7.66 | 00:00:00 | 2018-10-31 | 17,825,300 | 7.71 | 7.94 | 7.68 | 7.94 | 00:00:00 | 2018-11-01 | 17,425,566 | 7.91 | 8.18 | 7.87 | 8.14 | 00:00:00 | 2018-11-05 | 14,994,000 | 8.19 | 8.44 | 8.16 | 8.33 | 00:00:00 | 2018-11-06 | 11,800,400 | 8.27 | 8.41 | 8.17 | 8.37 | 00:00:00 | 2018-11-07 | 16,528,900 | 8.55 | 8.66 | 8.20 | 8.33 | 00:00:00 | 2018-11-08 | 22,257,400 | 8.35 | 8.40 | 7.99 | 8.02 | 00:00:00 | 2018-11-09 | 10,311,600 | 8.02 | 8.13 | 7.78 | 7.96 | 00:00:00 | 2018-11-12 | 12,910,100 | 7.98 | 7.99 | 7.62 | 7.71 | 00:00:00 | 2018-11-13 | 12,505,000 | 7.74 | 7.76 | 7.42 | 7.59 | 00:00:00 | 2018-11-14 | 13,904,300 | 7.57 | 7.58 | 7.38 | 7.47 | 00:00:00 | 2018-11-16 | 15,358,900 | 7.60 | 7.90 | 7.48 | 7.90 | 00:00:00 | 2018-11-19 | 15,308,800 | 7.90 | 7.90 | 7.67 | 7.68 | 00:00:00 | 2018-11-21 | 11,817,400 | 7.51 | 7.62 | 7.46 | 7.49 | 00:00:00 | 2018-11-22 | 2,885,200 | 7.50 | 7.53 | 7.30 | 7.33 | 00:00:00 | 2018-11-23 | 22,528,200 | 7.34 | 7.34 | 6.97 | 7.01 | 00:00:00 | 2018-11-26 | 25,542,200 | 7.04 | 7.14 | 6.77 | 6.86 | 00:00:00 | 2018-11-27 | 16,455,700 | 6.89 | 7.02 | 6.78 | 6.98 | 00:00:00 | 2018-11-28 | 16,079,700 | 7.05 | 7.12 | 6.89 | 7.04 | 00:00:00 | 2018-11-29 | 14,785,800 | 6.98 | 7.25 | 6.96 | 7.11 | 00:00:00 | 2018-11-30 | 11,463,500 | 7.12 | 7.34 | 7.05 | 7.32 | 00:00:00 | 2018-12-03 | 11,842,000 | 7.54 | 7.69 | 7.51 | 7.68 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|