|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 87,800 | 47.40 | 47.50 | 46.60 | 46.70 | 00:00:00 | | 2003-09-09 | 98,600 | 46.50 | 46.50 | 45.50 | 45.50 | 00:00:00 | | 2003-09-10 | 101,300 | 45.49 | 46.60 | 45.49 | 46.60 | 00:00:00 | | 2003-09-11 | 48,500 | 46.60 | 48.00 | 46.60 | 47.90 | 00:00:00 | | 2003-09-12 | 52,400 | 47.50 | 48.44 | 47.00 | 48.44 | 00:00:00 | | 2003-09-15 | 41,300 | 48.44 | 48.59 | 48.00 | 48.59 | 00:00:00 | | 2003-09-16 | 60,400 | 48.58 | 48.58 | 48.00 | 48.12 | 00:00:00 | | 2003-09-17 | 18,200 | 48.30 | 48.35 | 47.75 | 47.99 | 00:00:00 | | 2003-09-18 | 53,600 | 47.90 | 49.45 | 47.90 | 48.90 | 00:00:00 | | 2003-09-19 | 23,900 | 49.45 | 49.45 | 48.00 | 48.40 | 00:00:00 | | 2003-09-22 | 63,600 | 48.20 | 48.20 | 46.20 | 46.98 | 00:00:00 | | 2003-09-23 | 38,300 | 46.90 | 46.90 | 46.32 | 46.50 | 00:00:00 | | 2003-09-24 | 39,100 | 46.90 | 46.90 | 44.75 | 44.75 | 00:00:00 | | 2003-09-25 | 88,900 | 45.50 | 45.50 | 42.48 | 42.50 | 00:00:00 | | 2003-09-26 | 22,800 | 42.16 | 43.00 | 42.10 | 42.50 | 00:00:00 | | 2003-09-29 | 67,500 | 42.75 | 42.90 | 41.30 | 42.88 | 00:00:00 | | 2003-09-30 | 36,300 | 43.00 | 44.40 | 42.50 | 43.38 | 00:00:00 | | 2003-10-01 | 40,400 | 44.00 | 45.80 | 44.00 | 45.80 | 00:00:00 | | 2003-10-02 | 33,600 | 45.91 | 47.03 | 45.91 | 46.80 | 00:00:00 | | 2003-10-03 | 21,300 | 47.00 | 48.50 | 47.00 | 47.15 | 00:00:00 | | 2003-10-06 | 19,700 | 47.20 | 47.95 | 46.51 | 46.95 | 00:00:00 | | 2003-10-07 | 64,300 | 47.30 | 47.30 | 46.45 | 47.00 | 00:00:00 | | 2003-10-08 | 66,700 | 47.30 | 48.00 | 47.30 | 47.80 | 00:00:00 | | 2003-10-09 | 50,400 | 47.80 | 47.80 | 45.51 | 46.75 | 00:00:00 | | 2003-10-10 | 9,000 | 46.80 | 47.10 | 46.69 | 47.02 | 00:00:00 | | 2003-10-13 | 77,000 | 47.02 | 48.40 | 47.02 | 48.40 | 00:00:00 | | 2003-10-14 | 32,500 | 47.65 | 47.80 | 47.60 | 47.75 | 00:00:00 | | 2003-10-15 | 39,500 | 47.79 | 47.86 | 47.20 | 47.20 | 00:00:00 | | 2003-10-16 | 32,000 | 47.79 | 47.79 | 46.80 | 47.14 | 00:00:00 | | 2003-10-17 | 8,500 | 46.99 | 46.99 | 46.51 | 46.68 | 00:00:00 | | 2003-10-20 | 41,400 | 46.68 | 47.00 | 46.00 | 46.91 | 00:00:00 | | 2003-10-21 | 103,200 | 47.00 | 48.20 | 47.00 | 47.26 | 00:00:00 | | 2003-10-22 | 32,500 | 47.00 | 47.00 | 46.75 | 46.97 | 00:00:00 | | 2003-10-23 | 27,900 | 46.71 | 46.71 | 45.20 | 45.77 | 00:00:00 | | 2003-10-24 | 49,700 | 45.80 | 46.30 | 45.49 | 46.04 | 00:00:00 | | 2003-10-27 | 28,900 | 46.30 | 46.50 | 46.00 | 46.30 | 00:00:00 | | 2003-10-28 | 44,700 | 46.00 | 46.50 | 46.00 | 46.00 | 00:00:00 | | 2003-10-29 | 23,500 | 46.30 | 46.50 | 45.00 | 45.49 | 00:00:00 | | 2003-10-30 | 53,700 | 45.49 | 45.60 | 44.40 | 44.50 | 00:00:00 | | 2003-10-31 | 104,500 | 45.60 | 45.60 | 44.50 | 45.40 | 00:00:00 | | 2003-11-03 | 36,800 | 45.60 | 46.18 | 45.30 | 46.14 | 00:00:00 | | 2003-11-04 | 21,600 | 46.18 | 46.50 | 45.45 | 46.03 | 00:00:00 | | 2003-11-05 | 84,400 | 45.70 | 46.40 | 45.20 | 46.40 | 00:00:00 | | 2003-11-06 | 75,800 | 46.20 | 47.29 | 46.00 | 47.29 | 00:00:00 | | 2003-11-07 | 36,100 | 47.50 | 47.50 | 46.35 | 46.50 | 00:00:00 | | 2003-11-10 | 24,500 | 46.35 | 46.35 | 45.40 | 46.00 | 00:00:00 | | 2003-11-11 | 49,000 | 45.90 | 45.90 | 44.90 | 45.30 | 00:00:00 | | 2003-11-12 | 23,700 | 45.50 | 45.60 | 45.00 | 45.44 | 00:00:00 | | 2003-11-13 | 14,800 | 45.50 | 45.50 | 44.20 | 44.50 | 00:00:00 | | 2003-11-14 | 64,700 | 45.00 | 45.00 | 44.25 | 44.60 | 00:00:00 | | 2003-11-17 | 56,500 | 44.61 | 45.20 | 44.61 | 45.20 | 00:00:00 | | 2003-11-18 | 158,900 | 45.36 | 46.00 | 45.36 | 45.86 | 00:00:00 | | 2003-11-19 | 24,900 | 45.98 | 46.80 | 45.70 | 46.80 | 00:00:00 | | 2003-11-20 | 35,100 | 46.55 | 47.00 | 45.50 | 46.99 | 00:00:00 | | 2003-11-21 | 48,300 | 46.51 | 47.20 | 46.20 | 47.14 | 00:00:00 | | 2003-11-24 | 48,100 | 47.59 | 47.59 | 46.90 | 47.00 | 00:00:00 | | 2003-11-25 | 53,900 | 47.15 | 47.80 | 47.15 | 47.52 | 00:00:00 | | 2003-11-26 | 250,000 | 47.80 | 49.20 | 47.80 | 48.90 | 00:00:00 | | 2003-11-27 | 76,500 | 49.00 | 49.90 | 49.00 | 49.60 | 00:00:00 | | 2003-11-28 | 171,300 | 49.95 | 51.60 | 47.98 | 51.58 | 00:00:00 | | 2003-12-01 | 556,000 | 51.80 | 54.00 | 51.80 | 52.55 | 00:00:00 | | 2003-12-02 | 115,100 | 52.50 | 54.50 | 52.01 | 54.50 | 00:00:00 | | 2003-12-03 | 98,200 | 54.75 | 54.75 | 53.60 | 54.40 | 00:00:00 | | 2003-12-04 | 35,900 | 54.30 | 54.40 | 52.82 | 53.20 | 00:00:00 | | 2003-12-05 | 27,100 | 53.40 | 53.90 | 53.10 | 53.10 | 00:00:00 | | 2003-12-08 | 24,000 | 53.20 | 53.60 | 53.00 | 53.50 | 00:00:00 | | 2003-12-09 | 34,600 | 54.00 | 54.00 | 53.50 | 53.50 | 00:00:00 | | 2003-12-10 | 70,200 | 53.31 | 53.79 | 52.60 | 52.70 | 00:00:00 | | 2003-12-11 | 53,500 | 53.00 | 54.35 | 53.00 | 53.29 | 00:00:00 | | 2003-12-12 | 38,100 | 54.00 | 54.01 | 52.81 | 53.58 | 00:00:00 | | 2003-12-15 | 26,000 | 53.58 | 54.40 | 52.61 | 53.95 | 00:00:00 | | 2003-12-16 | 52,400 | 53.00 | 54.28 | 52.90 | 54.28 | 00:00:00 | | 2003-12-17 | 115,300 | 54.20 | 55.87 | 53.99 | 55.80 | 00:00:00 | | 2003-12-18 | 78,800 | 55.61 | 57.95 | 55.61 | 56.95 | 00:00:00 | | 2003-12-19 | 25,700 | 57.00 | 58.00 | 57.00 | 58.00 | 00:00:00 | | 2003-12-22 | 51,500 | 58.45 | 60.50 | 58.45 | 60.50 | 00:00:00 | | 2003-12-23 | 103,700 | 61.00 | 64.10 | 61.00 | 61.80 | 00:00:00 | | 2003-12-24 | 0 | 61.80 | 61.80 | 61.80 | 61.80 | 00:00:00 | | 2003-12-25 | 0 | 61.80 | 61.80 | 61.80 | 61.80 | 00:00:00 | | 2003-12-26 | 31,000 | 61.79 | 63.89 | 60.02 | 63.89 | 00:00:00 | | 2003-12-29 | 140,700 | 63.50 | 65.49 | 63.50 | 65.01 | 00:00:00 | | 2003-12-30 | 52,600 | 65.30 | 67.00 | 65.30 | 66.70 | 00:00:00 | | 2003-12-31 | 0 | 66.70 | 66.70 | 66.70 | 66.70 | 00:00:00 | | 2004-01-01 | 0 | 66.70 | 66.70 | 66.70 | 66.70 | 00:00:00 | | 2004-01-02 | 15,100 | 65.60 | 65.60 | 64.00 | 64.90 | 00:00:00 | | 2004-01-05 | 107,500 | 65.83 | 68.50 | 65.83 | 68.50 | 00:00:00 | | 2004-01-06 | 93,900 | 69.50 | 70.00 | 67.00 | 68.20 | 00:00:00 | | 2004-01-07 | 52,000 | 68.20 | 69.00 | 67.50 | 67.97 | 00:00:00 | | 2004-01-08 | 68,800 | 68.05 | 68.05 | 66.99 | 67.30 | 00:00:00 | | 2004-01-09 | 72,000 | 67.50 | 67.75 | 67.00 | 67.35 | 00:00:00 | | 2004-01-12 | 65,100 | 67.60 | 69.30 | 67.50 | 68.00 | 00:00:00 | | 2004-01-13 | 61,600 | 68.00 | 68.35 | 66.90 | 68.00 | 00:00:00 | | 2004-01-14 | 110,000 | 67.90 | 67.90 | 65.20 | 66.67 | 00:00:00 | | 2004-01-15 | 34,900 | 65.60 | 66.75 | 63.20 | 65.00 | 00:00:00 | | 2004-01-16 | 35,500 | 65.00 | 67.00 | 64.02 | 66.10 | 00:00:00 | | 2004-01-19 | 83,800 | 67.17 | 69.00 | 65.05 | 68.60 | 00:00:00 | | 2004-01-20 | 65,700 | 69.00 | 69.00 | 68.00 | 68.00 | 00:00:00 | | 2004-01-21 | 46,600 | 68.50 | 68.50 | 66.56 | 67.90 | 00:00:00 | | 2004-01-22 | 151,600 | 66.99 | 69.37 | 65.00 | 69.37 | 00:00:00 | | 2004-01-23 | 134,400 | 69.40 | 74.00 | 68.53 | 74.00 | 00:00:00 | | 2004-01-26 | 228,300 | 74.50 | 78.99 | 74.01 | 77.80 | 00:00:00 | | 2004-01-27 | 86,700 | 78.00 | 78.00 | 75.22 | 76.50 | 00:00:00 | | 2004-01-28 | 71,800 | 77.00 | 77.98 | 76.00 | 76.50 | 00:00:00 | | 2004-01-29 | 92,000 | 76.01 | 76.01 | 70.55 | 71.50 | 00:00:00 | | 2004-01-30 | 237,900 | 70.99 | 72.00 | 68.20 | 69.50 | 00:00:00 | | 2004-02-02 | 74,700 | 69.47 | 69.47 | 67.51 | 68.50 | 00:00:00 | | 2004-02-03 | 124,000 | 69.50 | 70.99 | 68.01 | 69.00 | 00:00:00 | | 2004-02-04 | 154,600 | 70.00 | 70.99 | 67.23 | 67.40 | 00:00:00 | | 2004-02-05 | 71,100 | 67.41 | 68.40 | 65.33 | 66.00 | 00:00:00 | | 2004-02-06 | 182,000 | 65.20 | 70.00 | 64.00 | 69.30 | 00:00:00 | | 2004-02-09 | 101,000 | 69.30 | 71.49 | 69.20 | 71.00 | 00:00:00 | | 2004-02-10 | 58,800 | 69.79 | 71.00 | 69.11 | 70.49 | 00:00:00 | | 2004-02-11 | 155,300 | 70.49 | 73.00 | 70.02 | 73.00 | 00:00:00 | | 2004-02-12 | 91,000 | 73.57 | 74.20 | 73.15 | 74.00 | 00:00:00 | | 2004-02-13 | 136,400 | 74.00 | 74.47 | 72.00 | 72.00 | 00:00:00 | | 2004-02-16 | 2,000 | 72.50 | 72.50 | 71.05 | 71.10 | 00:00:00 | | 2004-02-17 | 60,600 | 70.40 | 74.00 | 70.40 | 72.50 | 00:00:00 | | 2004-02-18 | 59,400 | 73.00 | 73.00 | 70.52 | 71.50 | 00:00:00 | | 2004-02-19 | 152,300 | 70.59 | 71.20 | 70.04 | 70.99 | 00:00:00 | | 2004-02-20 | 96,500 | 66.99 | 70.62 | 66.00 | 70.50 | 00:00:00 | | 2004-02-23 | 0 | 70.50 | 70.50 | 70.50 | 70.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
