|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 59,400 | 49,000.00 | 49,000.00 | 48,300.00 | 48,400.00 | 00:00:00 | | 2002-04-23 | 8,400 | 49,000.00 | 49,000.00 | 47,500.00 | 47,900.00 | 00:00:00 | | 2002-04-24 | 19,100 | 48,200.00 | 49,200.00 | 48,200.00 | 49,200.00 | 00:00:00 | | 2002-04-25 | 4,200 | 48,550.00 | 48,550.00 | 48,490.00 | 48,500.00 | 00:00:00 | | 2002-04-26 | 18,100 | 48,500.00 | 49,800.00 | 48,500.00 | 49,370.00 | 00:00:00 | | 2002-04-29 | 33,300 | 49,500.00 | 49,600.00 | 49,000.00 | 49,500.00 | 00:00:00 | | 2002-04-30 | 22,400 | 49,500.00 | 49,500.00 | 48,500.00 | 48,900.00 | 00:00:00 | | 2002-05-01 | 0 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 00:00:00 | | 2002-05-02 | 33,900 | 46,590.00 | 47,300.00 | 46,500.00 | 46,500.00 | 00:00:00 | | 2002-05-03 | 18,500 | 47,300.00 | 47,300.00 | 45,000.00 | 45,690.00 | 00:00:00 | | 2002-05-06 | 11,500 | 45,000.00 | 45,000.00 | 44,000.00 | 44,700.00 | 00:00:00 | | 2002-05-07 | 17,900 | 44,300.00 | 44,300.00 | 43,500.00 | 43,700.00 | 00:00:00 | | 2002-05-08 | 14,200 | 43,800.00 | 44,700.00 | 43,800.00 | 44,500.00 | 00:00:00 | | 2002-05-09 | 9,000 | 44,490.00 | 44,490.00 | 42,750.00 | 42,750.00 | 00:00:00 | | 2002-05-10 | 11,400 | 43,000.00 | 44,700.00 | 42,250.00 | 44,700.00 | 00:00:00 | | 2002-05-13 | 18,200 | 44,500.00 | 45,500.00 | 44,000.00 | 45,500.00 | 00:00:00 | | 2002-05-14 | 32,100 | 45,000.00 | 46,200.00 | 45,000.00 | 46,200.00 | 00:00:00 | | 2002-05-15 | 36,300 | 46,200.00 | 47,000.00 | 46,200.00 | 46,500.00 | 00:00:00 | | 2002-05-16 | 16,100 | 47,900.00 | 48,200.00 | 47,800.00 | 48,100.00 | 00:00:00 | | 2002-05-17 | 29,500 | 48,000.00 | 48,400.00 | 47,700.00 | 48,400.00 | 00:00:00 | | 2002-05-20 | 40,100 | 48,490.00 | 48,500.00 | 48,000.00 | 48,400.00 | 00:00:00 | | 2002-05-21 | 7,200 | 48,500.00 | 48,500.00 | 47,890.00 | 47,900.00 | 00:00:00 | | 2002-05-22 | 2,000 | 47,900.00 | 47,900.00 | 47,000.00 | 47,400.00 | 00:00:00 | | 2002-05-23 | 15,900 | 47,000.00 | 47,000.00 | 46,500.00 | 46,600.00 | 00:00:00 | | 2002-05-24 | 6,000 | 46,800.00 | 47,000.00 | 46,000.00 | 47,000.00 | 00:00:00 | | 2002-05-27 | 1,800 | 47,500.00 | 47,500.00 | 46,050.00 | 46,800.00 | 00:00:00 | | 2002-05-28 | 4,000 | 48,000.00 | 48,000.00 | 46,050.00 | 46,990.00 | 00:00:00 | | 2002-05-29 | 11,800 | 47,000.00 | 47,000.00 | 46,800.00 | 47,000.00 | 00:00:00 | | 2002-05-30 | 0 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 00:00:00 | | 2002-05-31 | 11,600 | 47,500.00 | 48,000.00 | 46,500.00 | 48,000.00 | 00:00:00 | | 2002-06-03 | 46,600 | 46,500.00 | 46,500.00 | 45,300.00 | 46,490.00 | 00:00:00 | | 2002-06-04 | 16,400 | 46,000.00 | 46,000.00 | 45,500.00 | 46,000.00 | 00:00:00 | | 2002-06-05 | 28,400 | 47,000.00 | 47,000.00 | 46,000.00 | 46,500.00 | 00:00:00 | | 2002-06-06 | 18,200 | 46,500.00 | 46,500.00 | 44,310.00 | 46,300.00 | 00:00:00 | | 2002-06-07 | 7,900 | 46,000.00 | 46,000.00 | 44,800.00 | 45,800.00 | 00:00:00 | | 2002-06-10 | 4,400 | 45,800.00 | 48,000.00 | 45,800.00 | 47,980.00 | 00:00:00 | | 2002-06-11 | 700 | 47,990.00 | 48,000.00 | 47,700.00 | 47,950.00 | 00:00:00 | | 2002-06-12 | 10,700 | 47,700.00 | 47,700.00 | 46,500.00 | 47,000.00 | 00:00:00 | | 2002-06-13 | 16,100 | 47,000.00 | 47,200.00 | 46,800.00 | 47,200.00 | 00:00:00 | | 2002-06-14 | 55,300 | 45,800.00 | 46,500.00 | 45,600.00 | 46,000.00 | 00:00:00 | | 2002-06-17 | 5,500 | 46,000.00 | 48,000.00 | 46,000.00 | 48,000.00 | 00:00:00 | | 2002-06-18 | 7,700 | 47,000.00 | 48,000.00 | 46,510.00 | 48,000.00 | 00:00:00 | | 2002-06-19 | 7,000 | 48,000.00 | 48,000.00 | 46,000.00 | 46,000.00 | 00:00:00 | | 2002-06-20 | 15,600 | 46,500.00 | 46,500.00 | 44,200.00 | 44,250.00 | 00:00:00 | | 2002-06-21 | 23,500 | 45,000.00 | 45,000.00 | 41,500.00 | 41,700.00 | 00:00:00 | | 2002-06-24 | 16,900 | 42,850.00 | 43,000.00 | 41,800.00 | 43,000.00 | 00:00:00 | | 2002-06-25 | 6,000 | 43,000.00 | 43,200.00 | 42,500.00 | 42,900.00 | 00:00:00 | | 2002-06-26 | 10,100 | 44,180.00 | 44,180.00 | 42,500.00 | 43,000.00 | 00:00:00 | | 2002-06-27 | 45,100 | 43,000.00 | 43,000.00 | 42,000.00 | 43,000.00 | 00:00:00 | | 2002-06-28 | 52,700 | 44,000.00 | 44,000.00 | 43,200.00 | 43,500.00 | 00:00:00 | | 2002-07-01 | 13,500 | 42,350.00 | 43,000.00 | 42,100.00 | 42,750.00 | 00:00:00 | | 2002-07-02 | 37,900 | 42,300.00 | 43,200.00 | 41,700.00 | 43,200.00 | 00:00:00 | | 2002-07-03 | 18,600 | 43,170.00 | 43,200.00 | 42,200.00 | 42,890.00 | 00:00:00 | | 2002-07-04 | 15,900 | 42,900.00 | 42,900.00 | 42,500.00 | 42,500.00 | 00:00:00 | | 2002-07-05 | 51,500 | 42,900.00 | 42,900.00 | 42,020.00 | 42,800.00 | 00:00:00 | | 2002-07-08 | 12,700 | 42,800.00 | 43,000.00 | 42,700.00 | 43,000.00 | 00:00:00 | | 2002-07-09 | 0 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 00:00:00 | | 2002-07-10 | 49,900 | 43,400.00 | 43,400.00 | 41,900.00 | 43,000.00 | 00:00:00 | | 2002-07-11 | 15,000 | 42,500.00 | 43,390.00 | 42,000.00 | 43,150.00 | 00:00:00 | | 2002-07-12 | 3,900 | 42,990.00 | 42,990.00 | 41,900.00 | 42,950.00 | 00:00:00 | | 2002-07-15 | 1,100 | 42,880.00 | 42,880.00 | 41,900.00 | 42,000.00 | 00:00:00 | | 2002-07-16 | 5,200 | 41,900.00 | 42,000.00 | 41,900.00 | 42,000.00 | 00:00:00 | | 2002-07-17 | 12,000 | 42,490.00 | 43,750.00 | 42,490.00 | 43,750.00 | 00:00:00 | | 2002-07-18 | 34,800 | 43,750.00 | 45,200.00 | 43,750.00 | 45,200.00 | 00:00:00 | | 2002-07-19 | 7,700 | 45,800.00 | 45,800.00 | 45,000.00 | 45,440.00 | 00:00:00 | | 2002-07-22 | 42,400 | 45,000.00 | 45,490.00 | 43,000.00 | 43,200.00 | 00:00:00 | | 2002-07-23 | 62,200 | 43,500.00 | 44,000.00 | 43,000.00 | 43,400.00 | 00:00:00 | | 2002-07-24 | 20,700 | 42,000.00 | 45,500.00 | 41,700.00 | 44,000.00 | 00:00:00 | | 2002-07-25 | 18,000 | 43,500.00 | 43,500.00 | 42,520.00 | 43,150.00 | 00:00:00 | | 2002-07-26 | 15,000 | 43,000.00 | 43,000.00 | 41,400.00 | 42,500.00 | 00:00:00 | | 2002-07-29 | 31,900 | 42,300.00 | 43,000.00 | 41,300.00 | 43,000.00 | 00:00:00 | | 2002-07-30 | 163,000 | 42,500.00 | 44,000.00 | 42,300.00 | 44,000.00 | 00:00:00 | | 2002-07-31 | 94,400 | 44,000.00 | 46,000.00 | 44,000.00 | 45,000.00 | 00:00:00 | | 2002-08-01 | 31,600 | 44,000.00 | 45,000.00 | 44,000.00 | 44,000.00 | 00:00:00 | | 2002-08-02 | 25,200 | 44,500.00 | 45,500.00 | 44,500.00 | 45,500.00 | 00:00:00 | | 2002-08-05 | 17,200 | 45,500.00 | 45,800.00 | 45,300.00 | 45,800.00 | 00:00:00 | | 2002-08-06 | 69,600 | 45,810.00 | 46,790.00 | 45,500.00 | 46,790.00 | 00:00:00 | | 2002-08-07 | 32,000 | 46,000.00 | 46,010.00 | 45,400.00 | 45,700.00 | 00:00:00 | | 2002-08-08 | 11,000 | 45,500.00 | 47,000.00 | 45,000.00 | 46,000.00 | 00:00:00 | | 2002-08-09 | 9,400 | 46,100.00 | 46,170.00 | 46,000.00 | 46,000.00 | 00:00:00 | | 2002-08-12 | 5,200 | 45,990.00 | 45,990.00 | 45,400.00 | 45,500.00 | 00:00:00 | | 2002-08-13 | 19,600 | 45,500.00 | 46,950.00 | 45,500.00 | 46,950.00 | 00:00:00 | | 2002-08-14 | 5,500 | 47,100.00 | 47,100.00 | 45,500.00 | 46,700.00 | 00:00:00 | | 2002-08-15 | 20,700 | 46,500.00 | 48,000.00 | 46,000.00 | 46,500.00 | 00:00:00 | | 2002-08-16 | 20,200 | 46,300.00 | 47,500.00 | 46,300.00 | 46,700.00 | 00:00:00 | | 2002-08-19 | 3,900 | 46,700.00 | 47,500.00 | 46,000.00 | 46,500.00 | 00:00:00 | | 2002-08-20 | 78,400 | 47,340.00 | 47,340.00 | 46,500.00 | 46,500.00 | 00:00:00 | | 2002-08-21 | 48,400 | 46,500.00 | 47,110.00 | 46,500.00 | 47,110.00 | 00:00:00 | | 2002-08-22 | 43,900 | 47,200.00 | 49,400.00 | 47,200.00 | 49,000.00 | 00:00:00 | | 2002-08-23 | 31,100 | 49,500.00 | 49,500.00 | 48,700.00 | 49,000.00 | 00:00:00 | | 2002-08-26 | 7,000 | 49,000.00 | 49,000.00 | 48,300.00 | 49,000.00 | 00:00:00 | | 2002-08-27 | 16,400 | 49,500.00 | 49,500.00 | 48,900.00 | 49,500.00 | 00:00:00 | | 2002-08-28 | 9,900 | 49,490.00 | 49,490.00 | 48,300.00 | 48,450.00 | 00:00:00 | | 2002-08-29 | 60,100 | 48,500.00 | 49,200.00 | 48,500.00 | 49,100.00 | 00:00:00 | | 2002-08-30 | 17,500 | 49,100.00 | 49,100.00 | 48,800.00 | 48,900.00 | 00:00:00 | | 2002-09-02 | 2,900 | 48,800.00 | 48,800.00 | 48,010.00 | 48,500.00 | 00:00:00 | | 2002-09-03 | 5,400 | 48,000.00 | 48,500.00 | 47,500.00 | 48,000.00 | 00:00:00 | | 2002-09-04 | 1,500 | 47,500.00 | 48,000.00 | 47,500.00 | 48,000.00 | 00:00:00 | | 2002-09-05 | 7,700 | 47,000.00 | 47,500.00 | 47,000.00 | 47,500.00 | 00:00:00 | | 2002-09-06 | 39,000 | 47,500.00 | 48,000.00 | 47,500.00 | 48,000.00 | 00:00:00 | | 2002-09-09 | 1,700 | 48,000.00 | 48,000.00 | 47,500.00 | 47,500.00 | 00:00:00 | | 2002-09-10 | 26,200 | 48,000.00 | 48,000.00 | 47,800.00 | 47,990.00 | 00:00:00 | | 2002-09-11 | 17,200 | 48,010.00 | 48,410.00 | 48,010.00 | 48,300.00 | 00:00:00 | | 2002-09-12 | 7,300 | 48,020.00 | 48,500.00 | 48,020.00 | 48,400.00 | 00:00:00 | | 2002-09-13 | 11,800 | 48,200.00 | 48,200.00 | 48,000.00 | 48,100.00 | 00:00:00 | | 2002-09-16 | 8,400 | 48,000.00 | 48,000.00 | 47,000.00 | 47,470.00 | 00:00:00 | | 2002-09-17 | 3,000 | 47,500.00 | 47,500.00 | 47,400.00 | 47,400.00 | 00:00:00 | | 2002-09-18 | 15,200 | 47,970.00 | 47,970.00 | 46,010.00 | 46,490.00 | 00:00:00 | | 2002-09-19 | 32,000 | 47,000.00 | 47,500.00 | 47,000.00 | 47,500.00 | 00:00:00 | | 2002-09-20 | 20,700 | 47,900.00 | 47,900.00 | 46,800.00 | 46,810.00 | 00:00:00 | | 2002-09-23 | 12,100 | 46,300.00 | 46,300.00 | 45,700.00 | 45,700.00 | 00:00:00 | | 2002-09-24 | 13,600 | 46,990.00 | 46,990.00 | 45,300.00 | 45,500.00 | 00:00:00 | | 2002-09-25 | 109,200 | 45,600.00 | 46,000.00 | 44,500.00 | 44,950.00 | 00:00:00 | | 2002-09-26 | 58,300 | 44,500.00 | 45,490.00 | 44,400.00 | 44,450.00 | 00:00:00 | | 2002-09-27 | 34,900 | 44,500.00 | 44,500.00 | 43,000.00 | 43,800.00 | 00:00:00 | | 2002-09-30 | 21,800 | 43,800.00 | 43,800.00 | 41,510.00 | 42,150.00 | 00:00:00 | | 2002-10-01 | 48,700 | 43,000.00 | 43,850.00 | 42,400.00 | 43,000.00 | 00:00:00 | | 2002-10-02 | 41,900 | 43,500.00 | 43,500.00 | 42,500.00 | 42,500.00 | 00:00:00 | | 2002-10-03 | 13,100 | 43,750.00 | 45,400.00 | 43,000.00 | 44,400.00 | 00:00:00 | | 2002-10-04 | 10,700 | 45,000.00 | 46,000.00 | 45,000.00 | 45,850.00 | 00:00:00 | | 2002-10-07 | 70,100 | 45,500.00 | 46,000.00 | 45,500.00 | 46,000.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
