|
 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 | | 2003-03-24 | 7,700 | 50,200.00 | 51,500.00 | 50,050.00 | 50,700.00 | 00:00:00 | | 2003-03-25 | 15,000 | 50,990.00 | 51,000.00 | 50,400.00 | 50,800.00 | 00:00:00 | | 2003-03-26 | 54,900 | 51,700.00 | 51,900.00 | 50,800.00 | 51,800.00 | 00:00:00 | | 2003-03-27 | 54,500 | 51,940.00 | 52,000.00 | 51,500.00 | 52,000.00 | 00:00:00 | | 2003-03-28 | 28,700 | 52,000.00 | 53,500.00 | 52,000.00 | 53,500.00 | 00:00:00 | | 2003-03-31 | 37,800 | 53,900.00 | 54,400.00 | 53,400.00 | 53,700.00 | 00:00:00 | | 2003-04-01 | 19,400 | 52,500.00 | 52,500.00 | 51,800.00 | 52,350.00 | 00:00:00 | | 2003-04-02 | 48,100 | 52,000.00 | 52,990.00 | 51,850.00 | 52,000.00 | 00:00:00 | | 2003-04-03 | 19,300 | 52,000.00 | 52,900.00 | 51,890.00 | 52,790.00 | 00:00:00 | | 2003-04-04 | 21,900 | 52,400.00 | 54,000.00 | 52,400.00 | 53,510.00 | 00:00:00 | | 2003-04-07 | 13,900 | 53,500.00 | 55,000.00 | 53,500.00 | 54,700.00 | 00:00:00 | | 2003-04-08 | 12,800 | 53,500.00 | 55,000.00 | 53,500.00 | 54,200.00 | 00:00:00 | | 2003-04-09 | 36,500 | 54,200.00 | 54,990.00 | 54,200.00 | 54,510.00 | 00:00:00 | | 2003-04-10 | 23,400 | 53,000.00 | 54,500.00 | 53,000.00 | 53,800.00 | 00:00:00 | | 2003-04-11 | 9,200 | 53,110.00 | 55,490.00 | 53,110.00 | 54,600.00 | 00:00:00 | | 2003-04-14 | 28,200 | 55,000.00 | 58,000.00 | 55,000.00 | 57,200.00 | 00:00:00 | | 2003-04-15 | 66,100 | 57,900.00 | 58,600.00 | 57,500.00 | 58,600.00 | 00:00:00 | | 2003-04-16 | 30,300 | 59,000.00 | 59,000.00 | 58,200.00 | 58,900.00 | 00:00:00 | | 2003-04-17 | 14,800 | 59,000.00 | 61,000.00 | 58,700.00 | 60,700.00 | 00:00:00 | | 2003-04-18 | 0 | 60,700.00 | 60,700.00 | 60,700.00 | 60,700.00 | 00:00:00 | | 2003-04-21 | 0 | 60,700.00 | 60,700.00 | 60,700.00 | 60,700.00 | 00:00:00 | | 2003-04-22 | 16,900 | 60,800.00 | 61,500.00 | 59,990.00 | 61,100.00 | 00:00:00 | | 2003-04-23 | 17,500 | 61,200.00 | 61,200.00 | 60,060.00 | 60,400.00 | 00:00:00 | | 2003-04-24 | 25,400 | 60,250.00 | 61,000.00 | 60,000.00 | 60,500.00 | 00:00:00 | | 2003-04-25 | 26,000 | 60,700.00 | 62,000.00 | 60,700.00 | 62,000.00 | 00:00:00 | | 2003-04-28 | 15,900 | 62,000.00 | 62,370.00 | 61,510.00 | 61,900.00 | 00:00:00 | | 2003-04-29 | 22,100 | 62,890.00 | 66,000.00 | 62,890.00 | 65,500.00 | 00:00:00 | | 2003-04-30 | 38,500 | 66,000.00 | 67,100.00 | 65,100.00 | 66,400.00 | 00:00:00 | | 2003-05-01 | 0 | 66,400.00 | 66,400.00 | 66,400.00 | 66,400.00 | 00:00:00 | | 2003-05-02 | 36,000 | 33.20 | 34.50 | 33.20 | 34.01 | 00:00:00 | | 2003-05-05 | 27,400 | 34.80 | 34.80 | 33.80 | 34.15 | 00:00:00 | | 2003-05-06 | 112,200 | 33.90 | 33.90 | 33.11 | 33.20 | 00:00:00 | | 2003-05-07 | 130,100 | 33.70 | 33.80 | 33.45 | 33.80 | 00:00:00 | | 2003-05-08 | 27,800 | 34.59 | 34.60 | 34.20 | 34.40 | 00:00:00 | | 2003-05-09 | 35,800 | 34.50 | 34.80 | 34.40 | 34.65 | 00:00:00 | | 2003-05-12 | 55,000 | 34.70 | 34.80 | 34.27 | 34.58 | 00:00:00 | | 2003-05-13 | 88,000 | 34.79 | 35.00 | 33.20 | 33.20 | 00:00:00 | | 2003-05-14 | 52,500 | 33.40 | 33.40 | 32.70 | 33.35 | 00:00:00 | | 2003-05-15 | 32,600 | 33.10 | 33.10 | 32.10 | 32.60 | 00:00:00 | | 2003-05-16 | 39,100 | 32.30 | 32.90 | 32.00 | 32.90 | 00:00:00 | | 2003-05-19 | 10,800 | 32.90 | 32.90 | 32.00 | 32.85 | 00:00:00 | | 2003-05-20 | 11,400 | 32.80 | 32.80 | 32.50 | 32.60 | 00:00:00 | | 2003-05-21 | 17,300 | 32.60 | 32.80 | 32.55 | 32.80 | 00:00:00 | | 2003-05-22 | 34,500 | 32.80 | 32.80 | 32.40 | 32.75 | 00:00:00 | | 2003-05-23 | 9,700 | 33.00 | 33.02 | 32.80 | 32.90 | 00:00:00 | | 2003-05-26 | 19,300 | 32.90 | 32.90 | 32.56 | 32.88 | 00:00:00 | | 2003-05-27 | 30,100 | 33.00 | 33.00 | 32.52 | 32.90 | 00:00:00 | | 2003-05-28 | 13,700 | 33.60 | 33.60 | 32.90 | 33.25 | 00:00:00 | | 2003-05-29 | 11,900 | 33.30 | 33.40 | 33.06 | 33.40 | 00:00:00 | | 2003-05-30 | 49,400 | 33.40 | 33.60 | 33.00 | 33.50 | 00:00:00 | | 2003-06-02 | 31,800 | 33.00 | 33.30 | 32.50 | 33.00 | 00:00:00 | | 2003-06-03 | 9,300 | 32.85 | 33.00 | 32.85 | 33.00 | 00:00:00 | | 2003-06-04 | 48,200 | 33.00 | 33.10 | 32.80 | 33.10 | 00:00:00 | | 2003-06-05 | 12,500 | 33.50 | 33.50 | 33.21 | 33.40 | 00:00:00 | | 2003-06-06 | 49,300 | 33.69 | 34.11 | 33.64 | 33.99 | 00:00:00 | | 2003-06-09 | 60,700 | 34.05 | 34.35 | 34.05 | 34.27 | 00:00:00 | | 2003-06-10 | 51,500 | 34.50 | 34.60 | 33.50 | 33.50 | 00:00:00 | | 2003-06-11 | 22,800 | 33.70 | 34.00 | 33.55 | 33.90 | 00:00:00 | | 2003-06-12 | 40,100 | 34.00 | 35.00 | 33.95 | 35.00 | 00:00:00 | | 2003-06-13 | 112,200 | 35.40 | 36.50 | 35.25 | 35.55 | 00:00:00 | | 2003-06-16 | 31,100 | 36.50 | 36.50 | 35.50 | 35.50 | 00:00:00 | | 2003-06-17 | 47,200 | 35.50 | 35.59 | 35.20 | 35.50 | 00:00:00 | | 2003-06-18 | 48,700 | 35.40 | 35.70 | 34.95 | 35.20 | 00:00:00 | | 2003-06-19 | 0 | 35.20 | 35.20 | 35.20 | 35.20 | 00:00:00 | | 2003-06-20 | 25,900 | 35.20 | 35.20 | 34.00 | 34.01 | 00:00:00 | | 2003-06-23 | 21,800 | 34.15 | 34.15 | 33.00 | 33.30 | 00:00:00 | | 2003-06-24 | 58,900 | 33.50 | 34.11 | 33.50 | 34.10 | 00:00:00 | | 2003-06-25 | 31,600 | 34.09 | 34.51 | 33.95 | 34.10 | 00:00:00 | | 2003-06-26 | 60,600 | 34.90 | 35.00 | 34.70 | 34.90 | 00:00:00 | | 2003-06-27 | 44,700 | 35.00 | 35.00 | 33.02 | 34.74 | 00:00:00 | | 2003-06-30 | 60,200 | 34.65 | 34.80 | 34.51 | 34.52 | 00:00:00 | | 2003-07-01 | 49,000 | 34.60 | 34.90 | 34.40 | 34.62 | 00:00:00 | | 2003-07-02 | 55,500 | 34.49 | 35.10 | 34.30 | 34.40 | 00:00:00 | | 2003-07-03 | 37,200 | 34.25 | 35.50 | 34.10 | 34.46 | 00:00:00 | | 2003-07-04 | 32,400 | 34.80 | 35.15 | 34.32 | 35.00 | 00:00:00 | | 2003-07-07 | 58,200 | 35.50 | 36.10 | 35.10 | 36.00 | 00:00:00 | | 2003-07-08 | 30,100 | 36.05 | 36.40 | 36.04 | 36.40 | 00:00:00 | | 2003-07-09 | 0 | 36.40 | 36.40 | 36.40 | 36.40 | 00:00:00 | | 2003-07-10 | 77,600 | 36.40 | 37.50 | 36.10 | 37.50 | 00:00:00 | | 2003-07-11 | 51,500 | 36.20 | 36.40 | 36.01 | 36.05 | 00:00:00 | | 2003-07-14 | 18,300 | 36.10 | 36.51 | 36.00 | 36.50 | 00:00:00 | | 2003-07-15 | 35,900 | 36.80 | 37.00 | 36.30 | 37.00 | 00:00:00 | | 2003-07-16 | 28,000 | 36.40 | 36.40 | 35.60 | 35.66 | 00:00:00 | | 2003-07-17 | 11,900 | 36.30 | 36.30 | 35.40 | 35.45 | 00:00:00 | | 2003-07-18 | 31,600 | 35.60 | 35.70 | 35.35 | 35.35 | 00:00:00 | | 2003-07-21 | 29,600 | 35.41 | 35.41 | 35.15 | 35.29 | 00:00:00 | | 2003-07-22 | 50,700 | 35.40 | 35.70 | 35.25 | 35.70 | 00:00:00 | | 2003-07-23 | 40,500 | 35.85 | 36.50 | 35.80 | 36.00 | 00:00:00 | | 2003-07-24 | 43,500 | 36.00 | 36.07 | 35.80 | 35.80 | 00:00:00 | | 2003-07-25 | 18,300 | 35.90 | 36.48 | 35.90 | 36.48 | 00:00:00 | | 2003-07-28 | 38,500 | 36.20 | 36.50 | 35.89 | 36.50 | 00:00:00 | | 2003-07-29 | 69,800 | 36.50 | 37.00 | 36.40 | 36.40 | 00:00:00 | | 2003-07-30 | 11,500 | 36.70 | 36.90 | 35.89 | 36.50 | 00:00:00 | | 2003-07-31 | 25,300 | 36.51 | 36.65 | 36.40 | 36.60 | 00:00:00 | | 2003-08-01 | 17,100 | 36.50 | 36.50 | 36.00 | 36.05 | 00:00:00 | | 2003-08-04 | 164,000 | 360.00 | 360.00 | 35.40 | 35.80 | 00:00:00 | | 2003-08-05 | 252,000 | 360.00 | 360.00 | 35.80 | 360.00 | 00:00:00 | | 2003-08-06 | 59,700 | 37.00 | 37.00 | 35.90 | 36.10 | 00:00:00 | | 2003-08-07 | 55,700 | 36.05 | 37.10 | 36.05 | 36.80 | 00:00:00 | | 2003-08-08 | 28,100 | 37.09 | 37.40 | 37.00 | 37.35 | 00:00:00 | | 2003-08-11 | 27,400 | 37.10 | 37.90 | 37.10 | 37.70 | 00:00:00 | | 2003-08-12 | 38,200 | 37.99 | 38.10 | 37.75 | 38.00 | 00:00:00 | | 2003-08-13 | 76,200 | 38.09 | 39.70 | 38.00 | 39.40 | 00:00:00 | | 2003-08-14 | 43,200 | 39.00 | 40.30 | 39.00 | 40.30 | 00:00:00 | | 2003-08-15 | 50,800 | 40.28 | 41.00 | 40.28 | 40.90 | 00:00:00 | | 2003-08-18 | 36,000 | 41.00 | 41.49 | 40.70 | 41.49 | 00:00:00 | | 2003-08-19 | 53,600 | 41.49 | 41.60 | 40.80 | 41.51 | 00:00:00 | | 2003-08-20 | 119,200 | 41.50 | 42.20 | 41.15 | 42.20 | 00:00:00 | | 2003-08-21 | 76,400 | 42.50 | 42.60 | 41.80 | 42.59 | 00:00:00 | | 2003-08-22 | 102,200 | 41.85 | 43.10 | 41.85 | 43.10 | 00:00:00 | | 2003-08-25 | 88,300 | 42.63 | 43.95 | 42.63 | 43.90 | 00:00:00 | | 2003-08-26 | 92,100 | 43.95 | 45.90 | 43.95 | 45.89 | 00:00:00 | | 2003-08-27 | 104,500 | 45.90 | 46.00 | 44.71 | 44.97 | 00:00:00 | | 2003-08-28 | 76,600 | 45.10 | 45.10 | 43.21 | 43.67 | 00:00:00 | | 2003-08-29 | 279,700 | 43.50 | 44.44 | 43.30 | 44.44 | 00:00:00 | | 2003-09-01 | 108,400 | 45.00 | 45.00 | 44.60 | 44.90 | 00:00:00 | | 2003-09-02 | 88,000 | 45.00 | 45.49 | 44.30 | 45.49 | 00:00:00 | | 2003-09-03 | 97,000 | 45.49 | 47.10 | 45.40 | 46.94 | 00:00:00 | | 2003-09-04 | 73,700 | 47.10 | 47.60 | 46.80 | 47.00 | 00:00:00 | | 2003-09-05 | 75,200 | 47.10 | 47.50 | 47.00 | 47.00 | 00:00:00 | | 2003-09-08 | 87,800 | 47.40 | 47.50 | 46.60 | 46.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
