|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 70,100 | 45,500.00 | 46,000.00 | 45,500.00 | 46,000.00 | 00:00:00 | | 2002-10-08 | 800 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 00:00:00 | | 2002-10-09 | 5,100 | 46,000.00 | 46,190.00 | 45,800.00 | 46,190.00 | 00:00:00 | | 2002-10-10 | 5,400 | 46,190.00 | 46,500.00 | 46,190.00 | 46,500.00 | 00:00:00 | | 2002-10-11 | 4,600 | 46,500.00 | 46,500.00 | 45,010.00 | 46,000.00 | 00:00:00 | | 2002-10-14 | 5,200 | 46,000.00 | 46,000.00 | 44,500.00 | 45,000.00 | 00:00:00 | | 2002-10-15 | 15,400 | 45,000.00 | 45,000.00 | 42,650.00 | 44,000.00 | 00:00:00 | | 2002-10-16 | 6,200 | 44,490.00 | 44,500.00 | 43,500.00 | 43,990.00 | 00:00:00 | | 2002-10-17 | 42,000 | 45,000.00 | 45,300.00 | 44,200.00 | 44,500.00 | 00:00:00 | | 2002-10-18 | 37,500 | 44,100.00 | 44,500.00 | 43,000.00 | 44,100.00 | 00:00:00 | | 2002-10-21 | 138,900 | 43,100.00 | 43,100.00 | 42,000.00 | 42,300.00 | 00:00:00 | | 2002-10-22 | 63,900 | 42,300.00 | 45,500.00 | 42,000.00 | 45,200.00 | 00:00:00 | | 2002-10-23 | 19,000 | 45,500.00 | 46,940.00 | 45,500.00 | 46,510.00 | 00:00:00 | | 2002-10-24 | 70,500 | 46,500.00 | 46,950.00 | 45,990.00 | 46,000.00 | 00:00:00 | | 2002-10-25 | 14,000 | 46,000.00 | 47,500.00 | 46,000.00 | 47,500.00 | 00:00:00 | | 2002-10-28 | 11,700 | 47,500.00 | 48,000.00 | 47,500.00 | 48,000.00 | 00:00:00 | | 2002-10-29 | 11,900 | 47,450.00 | 48,000.00 | 47,450.00 | 47,500.00 | 00:00:00 | | 2002-10-30 | 83,500 | 48,000.00 | 48,700.00 | 47,450.00 | 48,200.00 | 00:00:00 | | 2002-10-31 | 27,000 | 48,700.00 | 49,200.00 | 48,510.00 | 49,200.00 | 00:00:00 | | 2002-11-01 | 22,400 | 49,800.00 | 50,200.00 | 49,500.00 | 50,100.00 | 00:00:00 | | 2002-11-04 | 20,500 | 50,200.00 | 52,000.00 | 50,200.00 | 51,600.00 | 00:00:00 | | 2002-11-05 | 27,400 | 51,600.00 | 52,000.00 | 51,100.00 | 52,000.00 | 00:00:00 | | 2002-11-06 | 10,000 | 51,000.00 | 52,000.00 | 50,500.00 | 51,950.00 | 00:00:00 | | 2002-11-07 | 7,800 | 52,000.00 | 52,000.00 | 49,950.00 | 50,450.00 | 00:00:00 | | 2002-11-08 | 12,300 | 50,990.00 | 51,200.00 | 50,300.00 | 50,300.00 | 00:00:00 | | 2002-11-11 | 10,200 | 49,900.00 | 50,000.00 | 49,600.00 | 49,990.00 | 00:00:00 | | 2002-11-12 | 13,200 | 50,000.00 | 50,010.00 | 48,750.00 | 49,490.00 | 00:00:00 | | 2002-11-13 | 29,200 | 49,500.00 | 49,600.00 | 48,500.00 | 49,500.00 | 00:00:00 | | 2002-11-14 | 28,800 | 48,000.00 | 50,000.00 | 48,000.00 | 49,000.00 | 00:00:00 | | 2002-11-15 | 0 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 00:00:00 | | 2002-11-18 | 14,300 | 49,000.00 | 49,700.00 | 48,000.00 | 49,700.00 | 00:00:00 | | 2002-11-19 | 11,200 | 50,000.00 | 50,000.00 | 48,110.00 | 49,400.00 | 00:00:00 | | 2002-11-20 | 30,100 | 49,500.00 | 49,900.00 | 49,000.00 | 49,100.00 | 00:00:00 | | 2002-11-21 | 42,500 | 49,500.00 | 49,700.00 | 49,300.00 | 49,660.00 | 00:00:00 | | 2002-11-22 | 19,000 | 49,700.00 | 49,700.00 | 49,100.00 | 49,300.00 | 00:00:00 | | 2002-11-25 | 14,400 | 49,300.00 | 49,300.00 | 48,500.00 | 49,000.00 | 00:00:00 | | 2002-11-26 | 40,100 | 48,500.00 | 48,500.00 | 47,700.00 | 47,920.00 | 00:00:00 | | 2002-11-27 | 52,700 | 48,000.00 | 48,000.00 | 46,560.00 | 47,000.00 | 00:00:00 | | 2002-11-28 | 70,800 | 48,000.00 | 48,000.00 | 47,000.00 | 47,020.00 | 00:00:00 | | 2002-11-29 | 23,700 | 47,100.00 | 48,600.00 | 47,100.00 | 47,900.00 | 00:00:00 | | 2002-12-02 | 17,500 | 48,400.00 | 49,950.00 | 48,400.00 | 49,500.00 | 00:00:00 | | 2002-12-03 | 4,900 | 49,500.00 | 49,700.00 | 49,150.00 | 49,700.00 | 00:00:00 | | 2002-12-04 | 17,800 | 49,400.00 | 49,690.00 | 48,500.00 | 48,600.00 | 00:00:00 | | 2002-12-05 | 11,300 | 48,750.00 | 48,750.00 | 47,100.00 | 48,500.00 | 00:00:00 | | 2002-12-06 | 8,200 | 48,700.00 | 49,900.00 | 48,600.00 | 48,800.00 | 00:00:00 | | 2002-12-09 | 12,100 | 49,000.00 | 49,000.00 | 48,500.00 | 48,990.00 | 00:00:00 | | 2002-12-10 | 11,800 | 48,500.00 | 49,000.00 | 48,500.00 | 49,000.00 | 00:00:00 | | 2002-12-11 | 39,900 | 49,000.00 | 51,000.00 | 49,000.00 | 51,000.00 | 00:00:00 | | 2002-12-12 | 25,300 | 51,000.00 | 52,000.00 | 51,000.00 | 52,000.00 | 00:00:00 | | 2002-12-13 | 73,900 | 53,200.00 | 56,000.00 | 53,200.00 | 55,800.00 | 00:00:00 | | 2002-12-16 | 34,800 | 56,900.00 | 56,900.00 | 56,010.00 | 56,500.00 | 00:00:00 | | 2002-12-17 | 29,600 | 57,000.00 | 57,700.00 | 56,500.00 | 56,990.00 | 00:00:00 | | 2002-12-18 | 54,700 | 56,700.00 | 57,000.00 | 55,600.00 | 56,000.00 | 00:00:00 | | 2002-12-19 | 35,200 | 57,250.00 | 57,250.00 | 55,900.00 | 56,350.00 | 00:00:00 | | 2002-12-20 | 34,300 | 57,300.00 | 57,400.00 | 56,800.00 | 57,000.00 | 00:00:00 | | 2002-12-23 | 28,200 | 57,900.00 | 57,940.00 | 57,100.00 | 57,940.00 | 00:00:00 | | 2002-12-24 | 0 | 57,940.00 | 57,940.00 | 57,940.00 | 57,940.00 | 00:00:00 | | 2002-12-25 | 0 | 57,940.00 | 57,940.00 | 57,940.00 | 57,940.00 | 00:00:00 | | 2002-12-26 | 10,400 | 57,940.00 | 59,400.00 | 57,600.00 | 59,400.00 | 00:00:00 | | 2002-12-27 | 19,500 | 59,000.00 | 59,200.00 | 58,000.00 | 58,780.00 | 00:00:00 | | 2002-12-30 | 16,900 | 59,190.00 | 59,400.00 | 59,000.00 | 59,400.00 | 00:00:00 | | 2002-12-31 | 0 | 59,400.00 | 59,400.00 | 59,400.00 | 59,400.00 | 00:00:00 | | 2003-01-01 | 0 | 59,400.00 | 59,400.00 | 59,400.00 | 59,400.00 | 00:00:00 | | 2003-01-02 | 4,300 | 55,700.00 | 55,700.00 | 54,400.00 | 54,700.00 | 00:00:00 | | 2003-01-03 | 14,500 | 56,800.00 | 56,800.00 | 54,500.00 | 54,710.00 | 00:00:00 | | 2003-01-06 | 41,700 | 55,000.00 | 56,700.00 | 55,000.00 | 56,700.00 | 00:00:00 | | 2003-01-07 | 31,400 | 56,690.00 | 57,000.00 | 56,060.00 | 56,500.00 | 00:00:00 | | 2003-01-08 | 8,900 | 56,400.00 | 56,400.00 | 55,700.00 | 55,700.00 | 00:00:00 | | 2003-01-09 | 28,700 | 54,510.00 | 55,700.00 | 54,800.00 | 55,100.00 | 00:00:00 | | 2003-01-10 | 18,400 | 55,500.00 | 55,790.00 | 54,900.00 | 54,900.00 | 00:00:00 | | 2003-01-13 | 20,600 | 55,000.00 | 55,500.00 | 53,750.00 | 53,970.00 | 00:00:00 | | 2003-01-14 | 26,100 | 53,550.00 | 54,010.00 | 53,100.00 | 53,550.00 | 00:00:00 | | 2003-01-15 | 18,400 | 53,300.00 | 53,500.00 | 52,200.00 | 52,200.00 | 00:00:00 | | 2003-01-16 | 20,600 | 53,000.00 | 53,000.00 | 51,800.00 | 52,300.00 | 00:00:00 | | 2003-01-17 | 24,000 | 51,800.00 | 52,500.00 | 51,800.00 | 52,200.00 | 00:00:00 | | 2003-01-20 | 3,000 | 51,600.00 | 52,590.00 | 51,600.00 | 51,900.00 | 00:00:00 | | 2003-01-21 | 15,000 | 52,310.00 | 52,500.00 | 51,600.00 | 51,600.00 | 00:00:00 | | 2003-01-22 | 52,700 | 51,550.00 | 51,990.00 | 51,350.00 | 51,880.00 | 00:00:00 | | 2003-01-23 | 7,100 | 51,700.00 | 52,000.00 | 51,600.00 | 52,000.00 | 00:00:00 | | 2003-01-24 | 30,700 | 51,990.00 | 51,990.00 | 51,000.00 | 51,300.00 | 00:00:00 | | 2003-01-27 | 39,200 | 50,000.00 | 50,500.00 | 49,850.00 | 50,200.00 | 00:00:00 | | 2003-01-28 | 15,000 | 50,000.00 | 50,500.00 | 50,000.00 | 50,500.00 | 00:00:00 | | 2003-01-29 | 35,100 | 50,500.00 | 51,590.00 | 50,200.00 | 50,900.00 | 00:00:00 | | 2003-01-30 | 20,800 | 50,700.00 | 51,600.00 | 50,700.00 | 51,500.00 | 00:00:00 | | 2003-01-31 | 15,700 | 52,800.00 | 52,800.00 | 51,800.00 | 52,300.00 | 00:00:00 | | 2003-02-03 | 11,300 | 52,010.00 | 52,150.00 | 52,000.00 | 52,000.00 | 00:00:00 | | 2003-02-04 | 32,100 | 52,000.00 | 52,100.00 | 51,700.00 | 51,800.00 | 00:00:00 | | 2003-02-05 | 6,300 | 51,800.00 | 51,800.00 | 51,500.00 | 51,750.00 | 00:00:00 | | 2003-02-06 | 15,700 | 51,610.00 | 51,610.00 | 50,500.00 | 51,150.00 | 00:00:00 | | 2003-02-07 | 9,300 | 51,150.00 | 51,200.00 | 50,530.00 | 50,530.00 | 00:00:00 | | 2003-02-10 | 19,100 | 50,580.00 | 51,000.00 | 50,570.00 | 51,000.00 | 00:00:00 | | 2003-02-11 | 24,200 | 51,100.00 | 51,990.00 | 50,850.00 | 51,000.00 | 00:00:00 | | 2003-02-12 | 93,700 | 51,000.00 | 53,500.00 | 51,000.00 | 53,150.00 | 00:00:00 | | 2003-02-13 | 26,500 | 53,000.00 | 53,300.00 | 51,800.00 | 51,800.00 | 00:00:00 | | 2003-02-14 | 27,500 | 51,800.00 | 52,300.00 | 51,800.00 | 51,800.00 | 00:00:00 | | 2003-02-17 | 58,100 | 52,000.00 | 53,000.00 | 52,000.00 | 53,000.00 | 00:00:00 | | 2003-02-18 | 25,900 | 53,000.00 | 53,400.00 | 53,000.00 | 53,200.00 | 00:00:00 | | 2003-02-19 | 26,900 | 53,000.00 | 53,700.00 | 53,000.00 | 53,500.00 | 00:00:00 | | 2003-02-20 | 13,300 | 53,500.00 | 53,800.00 | 53,000.00 | 53,500.00 | 00:00:00 | | 2003-02-21 | 7,300 | 53,300.00 | 53,890.00 | 53,010.00 | 53,840.00 | 00:00:00 | | 2003-02-24 | 79,600 | 53,840.00 | 53,900.00 | 53,150.00 | 53,900.00 | 00:00:00 | | 2003-02-25 | 66,300 | 53,800.00 | 53,800.00 | 52,300.00 | 52,300.00 | 00:00:00 | | 2003-02-26 | 66,200 | 52,000.00 | 52,990.00 | 51,700.00 | 52,200.00 | 00:00:00 | | 2003-02-27 | 67,600 | 52,000.00 | 53,500.00 | 52,000.00 | 53,500.00 | 00:00:00 | | 2003-02-28 | 41,500 | 53,500.00 | 53,500.00 | 52,500.00 | 53,000.00 | 00:00:00 | | 2003-03-03 | 0 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 00:00:00 | | 2003-03-04 | 0 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 00:00:00 | | 2003-03-05 | 35,500 | 53,500.00 | 53,900.00 | 52,500.00 | 53,400.00 | 00:00:00 | | 2003-03-06 | 29,200 | 52,510.00 | 53,950.00 | 52,510.00 | 53,950.00 | 00:00:00 | | 2003-03-07 | 31,000 | 52,550.00 | 54,000.00 | 52,550.00 | 53,800.00 | 00:00:00 | | 2003-03-10 | 12,200 | 53,500.00 | 53,500.00 | 51,000.00 | 51,000.00 | 00:00:00 | | 2003-03-11 | 67,500 | 51,500.00 | 51,500.00 | 50,000.00 | 51,000.00 | 00:00:00 | | 2003-03-12 | 14,300 | 51,000.00 | 51,000.00 | 50,990.00 | 51,000.00 | 00:00:00 | | 2003-03-13 | 34,900 | 51,000.00 | 51,990.00 | 51,000.00 | 51,990.00 | 00:00:00 | | 2003-03-14 | 5,500 | 51,900.00 | 52,000.00 | 51,500.00 | 52,000.00 | 00:00:00 | | 2003-03-17 | 12,000 | 51,500.00 | 51,500.00 | 51,000.00 | 51,100.00 | 00:00:00 | | 2003-03-18 | 19,600 | 51,500.00 | 51,500.00 | 50,800.00 | 50,800.00 | 00:00:00 | | 2003-03-19 | 11,100 | 51,000.00 | 51,000.00 | 50,300.00 | 50,300.00 | 00:00:00 | | 2003-03-20 | 18,400 | 50,300.00 | 50,500.00 | 50,100.00 | 50,100.00 | 00:00:00 | | 2003-03-21 | 49,000 | 50,110.00 | 50,300.00 | 49,200.00 | 50,200.00 | 00:00:00 | | 2003-03-24 | 7,700 | 50,200.00 | 51,500.00 | 50,050.00 | 50,700.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
