|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 3,400 | 30,500.00 | 31,690.00 | 30,500.00 | 31,500.00 | 00:00:00 | | 2001-11-06 | 2,400 | 32,000.00 | 32,000.00 | 31,000.00 | 31,000.00 | 00:00:00 | | 2001-11-07 | 13,900 | 31,500.00 | 32,000.00 | 31,200.00 | 32,000.00 | 00:00:00 | | 2001-11-08 | 30,600 | 32,500.00 | 32,700.00 | 32,000.00 | 32,000.00 | 00:00:00 | | 2001-11-09 | 74,800 | 32,000.00 | 32,500.00 | 31,000.00 | 32,490.00 | 00:00:00 | | 2001-11-12 | 8,200 | 32,300.00 | 33,390.00 | 31,000.00 | 33,390.00 | 00:00:00 | | 2001-11-13 | 18,100 | 34,000.00 | 34,950.00 | 34,000.00 | 34,900.00 | 00:00:00 | | 2001-11-14 | 19,600 | 34,900.00 | 34,940.00 | 34,500.00 | 34,790.00 | 00:00:00 | | 2001-11-15 | 0 | 34,790.00 | 34,790.00 | 34,790.00 | 34,790.00 | 00:00:00 | | 2001-11-16 | 98,400 | 36,000.00 | 36,000.00 | 34,790.00 | 35,100.00 | 00:00:00 | | 2001-11-19 | 44,900 | 35,210.00 | 36,000.00 | 35,210.00 | 36,000.00 | 00:00:00 | | 2001-11-20 | 27,800 | 36,000.00 | 36,000.00 | 35,000.00 | 35,000.00 | 00:00:00 | | 2001-11-21 | 43,600 | 35,000.00 | 35,400.00 | 34,700.00 | 35,400.00 | 00:00:00 | | 2001-11-22 | 29,700 | 35,300.00 | 36,300.00 | 35,300.00 | 36,300.00 | 00:00:00 | | 2001-11-23 | 10,300 | 36,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 00:00:00 | | 2001-11-26 | 34,000 | 37,000.00 | 37,600.00 | 37,000.00 | 37,500.00 | 00:00:00 | | 2001-11-27 | 26,900 | 37,000.00 | 37,100.00 | 36,500.00 | 36,500.00 | 00:00:00 | | 2001-11-28 | 37,500 | 36,500.00 | 36,500.00 | 35,710.00 | 35,800.00 | 00:00:00 | | 2001-11-29 | 8,200 | 36,000.00 | 36,000.00 | 35,800.00 | 35,800.00 | 00:00:00 | | 2001-11-30 | 12,300 | 36,000.00 | 36,500.00 | 35,000.00 | 35,000.00 | 00:00:00 | | 2001-12-03 | 51,800 | 35,100.00 | 36,400.00 | 35,100.00 | 36,400.00 | 00:00:00 | | 2001-12-04 | 39,700 | 36,400.00 | 36,500.00 | 35,110.00 | 36,500.00 | 00:00:00 | | 2001-12-05 | 55,900 | 36,000.00 | 36,210.00 | 35,310.00 | 36,000.00 | 00:00:00 | | 2001-12-06 | 2,700 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 00:00:00 | | 2001-12-07 | 12,700 | 35,800.00 | 36,000.00 | 35,780.00 | 35,800.00 | 00:00:00 | | 2001-12-10 | 7,600 | 35,600.00 | 35,600.00 | 35,110.00 | 35,500.00 | 00:00:00 | | 2001-12-11 | 17,300 | 35,500.00 | 35,600.00 | 35,120.00 | 35,500.00 | 00:00:00 | | 2001-12-12 | 52,300 | 35,500.00 | 36,240.00 | 35,100.00 | 35,700.00 | 00:00:00 | | 2001-12-13 | 76,500 | 35,700.00 | 35,700.00 | 35,000.00 | 35,500.00 | 00:00:00 | | 2001-12-14 | 1,000 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 00:00:00 | | 2001-12-17 | 78,400 | 35,330.00 | 35,400.00 | 35,100.00 | 35,300.00 | 00:00:00 | | 2001-12-18 | 105,400 | 35,500.00 | 36,100.00 | 35,490.00 | 36,000.00 | 00:00:00 | | 2001-12-19 | 27,800 | 36,000.00 | 36,100.00 | 36,000.00 | 36,000.00 | 00:00:00 | | 2001-12-20 | 32,000 | 36,000.00 | 36,000.00 | 34,100.00 | 34,490.00 | 00:00:00 | | 2001-12-21 | 65,100 | 35,500.00 | 35,500.00 | 34,400.00 | 35,500.00 | 00:00:00 | | 2001-12-24 | 0 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 00:00:00 | | 2001-12-25 | 0 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 00:00:00 | | 2001-12-26 | 18,300 | 34,700.00 | 34,700.00 | 34,000.00 | 34,000.00 | 00:00:00 | | 2001-12-27 | 52,500 | 34,500.00 | 35,000.00 | 34,000.00 | 34,000.00 | 00:00:00 | | 2001-12-28 | 34,100 | 35,990.00 | 35,990.00 | 34,250.00 | 34,700.00 | 00:00:00 | | 2001-12-31 | 0 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 00:00:00 | | 2002-01-01 | 0 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 00:00:00 | | 2002-01-02 | 13,100 | 33,210.00 | 34,500.00 | 33,210.00 | 34,500.00 | 00:00:00 | | 2002-01-03 | 32,100 | 34,500.00 | 36,000.00 | 34,500.00 | 35,900.00 | 00:00:00 | | 2002-01-04 | 45,000 | 35,900.00 | 38,000.00 | 35,900.00 | 37,690.00 | 00:00:00 | | 2002-01-07 | 24,200 | 37,400.00 | 37,790.00 | 37,300.00 | 37,710.00 | 00:00:00 | | 2002-01-08 | 24,700 | 37,500.00 | 38,290.00 | 37,500.00 | 38,100.00 | 00:00:00 | | 2002-01-09 | 38,200 | 38,290.00 | 41,300.00 | 38,290.00 | 40,600.00 | 00:00:00 | | 2002-01-10 | 47,600 | 40,500.00 | 41,000.00 | 39,500.00 | 40,200.00 | 00:00:00 | | 2002-01-11 | 43,200 | 40,200.00 | 42,490.00 | 40,200.00 | 42,000.00 | 00:00:00 | | 2002-01-14 | 12,500 | 41,990.00 | 42,000.00 | 40,300.00 | 41,500.00 | 00:00:00 | | 2002-01-15 | 23,500 | 41,500.00 | 41,500.00 | 39,800.00 | 39,800.00 | 00:00:00 | | 2002-01-16 | 17,900 | 39,010.00 | 39,400.00 | 38,500.00 | 39,000.00 | 00:00:00 | | 2002-01-17 | 26,400 | 39,010.00 | 39,700.00 | 39,010.00 | 39,600.00 | 00:00:00 | | 2002-01-18 | 12,000 | 39,000.00 | 39,000.00 | 38,750.00 | 38,990.00 | 00:00:00 | | 2002-01-21 | 1,700 | 38,760.00 | 38,760.00 | 38,690.00 | 38,690.00 | 00:00:00 | | 2002-01-22 | 32,700 | 38,500.00 | 39,800.00 | 38,500.00 | 39,000.00 | 00:00:00 | | 2002-01-23 | 24,600 | 39,000.00 | 39,500.00 | 38,200.00 | 39,500.00 | 00:00:00 | | 2002-01-24 | 26,100 | 39,000.00 | 39,200.00 | 39,000.00 | 39,000.00 | 00:00:00 | | 2002-01-25 | 0 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 00:00:00 | | 2002-01-28 | 72,600 | 39,000.00 | 39,190.00 | 38,700.00 | 38,700.00 | 00:00:00 | | 2002-01-29 | 16,900 | 39,500.00 | 39,500.00 | 38,490.00 | 38,490.00 | 00:00:00 | | 2002-01-30 | 16,900 | 37,750.00 | 38,500.00 | 37,750.00 | 38,000.00 | 00:00:00 | | 2002-01-31 | 18,600 | 39,000.00 | 39,000.00 | 37,990.00 | 38,000.00 | 00:00:00 | | 2002-02-01 | 18,000 | 38,010.00 | 38,500.00 | 38,000.00 | 38,500.00 | 00:00:00 | | 2002-02-04 | 22,300 | 38,500.00 | 38,500.00 | 36,820.00 | 38,000.00 | 00:00:00 | | 2002-02-05 | 12,400 | 38,000.00 | 38,000.00 | 37,600.00 | 38,000.00 | 00:00:00 | | 2002-02-06 | 4,900 | 38,000.00 | 38,500.00 | 38,000.00 | 38,490.00 | 00:00:00 | | 2002-02-07 | 24,800 | 38,000.00 | 38,000.00 | 37,800.00 | 37,980.00 | 00:00:00 | | 2002-02-08 | 47,500 | 38,000.00 | 38,800.00 | 37,810.00 | 38,800.00 | 00:00:00 | | 2002-02-11 | 0 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 00:00:00 | | 2002-02-12 | 0 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 00:00:00 | | 2002-02-13 | 2,800 | 38,800.00 | 39,500.00 | 38,500.00 | 39,500.00 | 00:00:00 | | 2002-02-14 | 27,200 | 39,400.00 | 39,990.00 | 38,500.00 | 39,990.00 | 00:00:00 | | 2002-02-15 | 26,900 | 39,980.00 | 40,200.00 | 39,980.00 | 40,100.00 | 00:00:00 | | 2002-02-18 | 28,800 | 40,100.00 | 40,300.00 | 39,970.00 | 40,300.00 | 00:00:00 | | 2002-02-19 | 24,500 | 40,000.00 | 41,280.00 | 40,000.00 | 41,280.00 | 00:00:00 | | 2002-02-20 | 40,100 | 40,940.00 | 41,480.00 | 40,800.00 | 41,480.00 | 00:00:00 | | 2002-02-21 | 25,200 | 41,490.00 | 42,300.00 | 41,490.00 | 41,920.00 | 00:00:00 | | 2002-02-22 | 19,900 | 41,900.00 | 42,200.00 | 41,700.00 | 42,200.00 | 00:00:00 | | 2002-02-25 | 33,300 | 42,970.00 | 45,000.00 | 42,970.00 | 44,000.00 | 00:00:00 | | 2002-02-26 | 12,600 | 44,380.00 | 44,380.00 | 42,500.00 | 42,890.00 | 00:00:00 | | 2002-02-27 | 25,100 | 43,100.00 | 43,400.00 | 42,500.00 | 43,400.00 | 00:00:00 | | 2002-02-28 | 0 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 00:00:00 | | 2002-03-01 | 9,900 | 43,500.00 | 43,500.00 | 42,800.00 | 43,000.00 | 00:00:00 | | 2002-03-04 | 12,900 | 42,710.00 | 43,500.00 | 42,630.00 | 43,500.00 | 00:00:00 | | 2002-03-05 | 7,800 | 43,000.00 | 43,500.00 | 42,110.00 | 42,110.00 | 00:00:00 | | 2002-03-06 | 46,700 | 43,000.00 | 43,490.00 | 41,800.00 | 43,000.00 | 00:00:00 | | 2002-03-07 | 28,500 | 43,150.00 | 43,500.00 | 42,300.00 | 42,500.00 | 00:00:00 | | 2002-03-08 | 14,900 | 43,000.00 | 43,700.00 | 43,000.00 | 43,700.00 | 00:00:00 | | 2002-03-11 | 12,000 | 43,700.00 | 43,700.00 | 42,100.00 | 42,100.00 | 00:00:00 | | 2002-03-12 | 33,400 | 42,800.00 | 43,500.00 | 42,800.00 | 43,200.00 | 00:00:00 | | 2002-03-13 | 49,500 | 43,500.00 | 44,400.00 | 43,500.00 | 44,400.00 | 00:00:00 | | 2002-03-14 | 16,900 | 44,500.00 | 45,000.00 | 44,000.00 | 44,500.00 | 00:00:00 | | 2002-03-15 | 21,100 | 45,000.00 | 45,500.00 | 44,720.00 | 45,000.00 | 00:00:00 | | 2002-03-18 | 6,500 | 45,000.00 | 45,300.00 | 44,500.00 | 44,600.00 | 00:00:00 | | 2002-03-19 | 70,800 | 45,000.00 | 45,500.00 | 44,750.00 | 44,800.00 | 00:00:00 | | 2002-03-20 | 39,800 | 44,600.00 | 44,600.00 | 44,300.00 | 44,500.00 | 00:00:00 | | 2002-03-21 | 45,000 | 44,650.00 | 44,650.00 | 44,210.00 | 44,500.00 | 00:00:00 | | 2002-03-22 | 15,500 | 44,000.00 | 44,000.00 | 43,000.00 | 43,100.00 | 00:00:00 | | 2002-03-25 | 2,600 | 43,800.00 | 43,900.00 | 43,500.00 | 43,500.00 | 00:00:00 | | 2002-03-26 | 5,600 | 43,450.00 | 44,300.00 | 43,450.00 | 44,100.00 | 00:00:00 | | 2002-03-27 | 6,200 | 44,100.00 | 44,100.00 | 43,700.00 | 43,700.00 | 00:00:00 | | 2002-03-28 | 7,600 | 43,700.00 | 43,800.00 | 43,300.00 | 43,800.00 | 00:00:00 | | 2002-03-29 | 0 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 00:00:00 | | 2002-04-01 | 9,800 | 43,900.00 | 44,500.00 | 43,900.00 | 44,500.00 | 00:00:00 | | 2002-04-02 | 13,600 | 44,650.00 | 44,650.00 | 43,500.00 | 44,650.00 | 00:00:00 | | 2002-04-03 | 54,300 | 44,000.00 | 44,100.00 | 43,300.00 | 43,900.00 | 00:00:00 | | 2002-04-04 | 11,400 | 44,000.00 | 44,700.00 | 43,700.00 | 44,700.00 | 00:00:00 | | 2002-04-05 | 8,700 | 44,700.00 | 44,700.00 | 44,000.00 | 44,000.00 | 00:00:00 | | 2002-04-08 | 1,900 | 44,000.00 | 44,000.00 | 43,400.00 | 43,400.00 | 00:00:00 | | 2002-04-09 | 19,900 | 43,500.00 | 43,600.00 | 43,500.00 | 43,500.00 | 00:00:00 | | 2002-04-10 | 8,800 | 44,490.00 | 44,490.00 | 43,500.00 | 44,000.00 | 00:00:00 | | 2002-04-11 | 92,800 | 44,000.00 | 46,200.00 | 43,990.00 | 46,000.00 | 00:00:00 | | 2002-04-12 | 39,700 | 46,200.00 | 47,800.00 | 46,200.00 | 47,400.00 | 00:00:00 | | 2002-04-15 | 49,700 | 46,600.00 | 47,790.00 | 46,600.00 | 47,790.00 | 00:00:00 | | 2002-04-16 | 31,200 | 48,000.00 | 48,000.00 | 47,100.00 | 47,300.00 | 00:00:00 | | 2002-04-17 | 81,400 | 47,990.00 | 49,800.00 | 47,950.00 | 49,500.00 | 00:00:00 | | 2002-04-18 | 17,400 | 49,320.00 | 49,400.00 | 48,900.00 | 49,100.00 | 00:00:00 | | 2002-04-19 | 59,400 | 49,250.00 | 49,600.00 | 48,900.00 | 49,000.00 | 00:00:00 | | 2002-04-22 | 59,400 | 49,000.00 | 49,000.00 | 48,300.00 | 48,400.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
