|
 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 | | 2000-01-03 | 150,000 | 870.00 | 879.90 | 860.00 | 870.00 | 00:00:00 | | 2000-01-04 | 190,000 | 865.00 | 865.00 | 840.00 | 840.00 | 00:00:00 | | 2000-01-05 | 1,870,000 | 825.00 | 828.00 | 817.90 | 828.00 | 00:00:00 | | 2000-01-06 | 2,700,000 | 825.90 | 837.00 | 825.80 | 837.00 | 00:00:00 | | 2000-01-07 | 1,710,000 | 840.00 | 845.00 | 839.90 | 840.00 | 00:00:00 | | 2000-01-10 | 5,210,000 | 845.00 | 900.00 | 845.00 | 879.00 | 00:00:00 | | 2000-01-11 | 1,640,000 | 890.00 | 894.00 | 885.00 | 888.00 | 00:00:00 | | 2000-01-12 | 2,150,000 | 885.10 | 899.90 | 885.00 | 899.90 | 00:00:00 | | 2000-01-13 | 1,510,000 | 922.40 | 950.00 | 900.00 | 930.00 | 00:00:00 | | 2000-01-14 | 1,030,000 | 950.00 | 950.00 | 899.80 | 899.80 | 00:00:00 | | 2000-01-17 | 1,760,000 | 930.00 | 930.00 | 880.00 | 920.00 | 00:00:00 | | 2000-01-18 | 690,000 | 941.00 | 941.00 | 920.00 | 932.00 | 00:00:00 | | 2000-01-19 | 3,050,000 | 940.00 | 950.00 | 925.00 | 930.00 | 00:00:00 | | 2000-01-20 | 310,000 | 930.00 | 950.00 | 930.00 | 935.00 | 00:00:00 | | 2000-01-21 | 1,610,000 | 950.00 | 950.00 | 930.00 | 939.90 | 00:00:00 | | 2000-01-24 | 1,130,000 | 940.00 | 950.00 | 930.00 | 930.00 | 00:00:00 | | 2000-01-25 | 0 | 930.00 | 930.00 | 930.00 | 930.00 | 00:00:00 | | 2000-01-26 | 170,000 | 920.00 | 925.00 | 900.00 | 900.00 | 00:00:00 | | 2000-01-27 | 510,000 | 900.00 | 905.00 | 899.90 | 900.00 | 00:00:00 | | 2000-01-28 | 30,000 | 900.00 | 900.00 | 870.00 | 870.00 | 00:00:00 | | 2000-01-31 | 340,000 | 850.00 | 870.10 | 830.00 | 870.00 | 00:00:00 | | 2000-02-01 | 710,000 | 870.00 | 870.00 | 840.00 | 860.00 | 00:00:00 | | 2000-02-02 | 230,000 | 860.00 | 860.00 | 850.00 | 850.00 | 00:00:00 | | 2000-02-03 | 1,090,000 | 869.00 | 869.00 | 855.00 | 855.00 | 00:00:00 | | 2000-02-04 | 1,730,000 | 860.00 | 873.00 | 860.00 | 870.00 | 00:00:00 | | 2000-02-07 | 920,000 | 865.00 | 873.00 | 865.00 | 870.00 | 00:00:00 | | 2000-02-08 | 4,010,000 | 873.00 | 877.00 | 850.00 | 855.00 | 00:00:00 | | 2000-02-09 | 2,060,000 | 860.00 | 870.00 | 855.00 | 855.00 | 00:00:00 | | 2000-02-10 | 2,830,000 | 850.00 | 850.00 | 838.00 | 838.00 | 00:00:00 | | 2000-02-11 | 1,850,000 | 840.00 | 840.00 | 818.00 | 823.00 | 00:00:00 | | 2000-02-14 | 130,000 | 820.00 | 820.00 | 820.00 | 820.00 | 00:00:00 | | 2000-02-15 | 540,000 | 810.00 | 819.00 | 809.80 | 809.80 | 00:00:00 | | 2000-02-16 | 5,240,000 | 805.00 | 825.00 | 804.00 | 815.00 | 00:00:00 | | 2000-02-17 | 3,280,000 | 820.00 | 865.00 | 820.00 | 855.00 | 00:00:00 | | 2000-02-18 | 1,930,000 | 860.00 | 860.00 | 840.00 | 860.00 | 00:00:00 | | 2000-02-21 | 920,000 | 850.00 | 870.00 | 850.00 | 870.00 | 00:00:00 | | 2000-02-22 | 100,000 | 873.50 | 880.00 | 873.50 | 878.00 | 00:00:00 | | 2000-02-23 | 1,100,000 | 870.00 | 874.90 | 860.00 | 869.90 | 00:00:00 | | 2000-02-24 | 3,020,000 | 860.00 | 860.00 | 850.00 | 860.00 | 00:00:00 | | 2000-02-25 | 2,480,000 | 900.00 | 900.00 | 855.00 | 860.00 | 00:00:00 | | 2000-02-28 | 1,120,000 | 850.00 | 850.00 | 835.00 | 835.00 | 00:00:00 | | 2000-02-29 | 530,000 | 845.00 | 845.00 | 839.90 | 840.00 | 00:00:00 | | 2000-03-01 | 250,000 | 839.90 | 840.00 | 820.00 | 820.00 | 00:00:00 | | 2000-03-02 | 1,290,000 | 829.00 | 829.00 | 820.00 | 820.00 | 00:00:00 | | 2000-03-03 | 1,370,000 | 815.00 | 815.00 | 810.00 | 815.00 | 00:00:00 | | 2000-03-06 | 0 | 815.00 | 815.00 | 815.00 | 815.00 | 00:00:00 | | 2000-03-07 | 0 | 815.00 | 815.00 | 815.00 | 815.00 | 00:00:00 | | 2000-03-08 | 1,540,000 | 810.00 | 810.00 | 804.90 | 804.90 | 00:00:00 | | 2000-03-09 | 20,000 | 805.00 | 805.00 | 805.00 | 805.00 | 00:00:00 | | 2000-03-10 | 30,000 | 804.00 | 804.00 | 780.00 | 799.90 | 00:00:00 | | 2000-03-13 | 450,000 | 780.00 | 780.00 | 760.00 | 760.00 | 00:00:00 | | 2000-03-14 | 380,000 | 771.00 | 775.00 | 760.00 | 770.00 | 00:00:00 | | 2000-03-15 | 550,000 | 764.90 | 782.00 | 760.00 | 782.00 | 00:00:00 | | 2000-03-16 | 170,000 | 799.00 | 799.00 | 789.00 | 790.00 | 00:00:00 | | 2000-03-17 | 230,000 | 785.00 | 785.00 | 785.00 | 785.00 | 00:00:00 | | 2000-03-20 | 50,000 | 790.00 | 790.00 | 786.10 | 786.10 | 00:00:00 | | 2000-03-21 | 240,000 | 785.10 | 800.00 | 785.00 | 800.00 | 00:00:00 | | 2000-03-22 | 1,290,000 | 780.00 | 850.00 | 780.00 | 850.00 | 00:00:00 | | 2000-03-23 | 800,000 | 849.90 | 855.00 | 845.00 | 855.00 | 00:00:00 | | 2000-03-24 | 310,000 | 850.00 | 854.00 | 820.00 | 854.00 | 00:00:00 | | 2000-03-27 | 30,000 | 860.00 | 860.00 | 850.00 | 850.00 | 00:00:00 | | 2000-03-28 | 190,000 | 845.00 | 845.00 | 800.00 | 800.00 | 00:00:00 | | 2000-03-29 | 1,440,000 | 845.00 | 845.00 | 799.90 | 800.00 | 00:00:00 | | 2000-03-30 | 80,000 | 800.00 | 800.00 | 800.00 | 800.00 | 00:00:00 | | 2000-03-31 | 210,000 | 800.00 | 840.00 | 790.00 | 800.00 | 00:00:00 | | 2000-04-03 | 3,350,000 | 800.00 | 800.00 | 760.00 | 765.00 | 00:00:00 | | 2000-04-04 | 1,650,000 | 770.00 | 790.00 | 760.00 | 790.00 | 00:00:00 | | 2000-04-05 | 120,000 | 825.00 | 825.00 | 820.00 | 820.00 | 00:00:00 | | 2000-04-06 | 90,000 | 820.00 | 825.00 | 820.00 | 820.00 | 00:00:00 | | 2000-04-07 | 1,310,000 | 829.90 | 835.00 | 820.00 | 820.00 | 00:00:00 | | 2000-04-10 | 660,000 | 810.00 | 810.00 | 800.00 | 800.00 | 00:00:00 | | 2000-04-11 | 70,000 | 800.00 | 800.00 | 780.00 | 780.00 | 00:00:00 | | 2000-04-12 | 60,000 | 780.00 | 850.00 | 780.00 | 781.00 | 00:00:00 | | 2000-04-13 | 2,500,000 | 800.00 | 820.00 | 795.00 | 800.00 | 00:00:00 | | 2000-04-14 | 10,000 | 783.50 | 783.50 | 783.50 | 783.50 | 00:00:00 | | 2000-04-17 | 410,000 | 775.00 | 775.00 | 770.00 | 770.00 | 00:00:00 | | 2000-04-18 | 1,130,000 | 790.00 | 840.00 | 785.00 | 795.00 | 00:00:00 | | 2000-04-19 | 830,000 | 800.00 | 800.00 | 745.00 | 800.00 | 00:00:00 | | 2000-04-20 | 130,000 | 790.00 | 790.00 | 770.00 | 790.00 | 00:00:00 | | 2000-04-21 | 0 | 790.00 | 790.00 | 790.00 | 790.00 | 00:00:00 | | 2000-04-24 | 1,130,000 | 790.00 | 790.00 | 790.00 | 790.00 | 00:00:00 | | 2000-04-25 | 1,430,000 | 810.00 | 810.00 | 809.00 | 809.00 | 00:00:00 | | 2000-04-26 | 140,000 | 810.00 | 860.00 | 810.00 | 860.00 | 00:00:00 | | 2000-04-27 | 550,000 | 810.00 | 840.00 | 810.00 | 830.00 | 00:00:00 | | 2000-04-28 | 1,560,000 | 830.00 | 830.00 | 810.00 | 810.00 | 00:00:00 | | 2000-05-01 | 0 | 810.00 | 810.00 | 810.00 | 810.00 | 00:00:00 | | 2000-05-02 | 3,300 | 42,500.00 | 42,500.00 | 38,400.00 | 39,000.00 | 00:00:00 | | 2000-05-03 | 5,600 | 41,980.00 | 41,980.00 | 40,500.00 | 41,900.00 | 00:00:00 | | 2000-05-04 | 5,200 | 41,900.00 | 41,900.00 | 40,000.00 | 40,500.00 | 00:00:00 | | 2000-05-05 | 6,000 | 41,000.00 | 41,000.00 | 40,990.00 | 41,000.00 | 00:00:00 | | 2000-05-08 | 8,400 | 41,000.00 | 41,000.00 | 39,300.00 | 39,300.00 | 00:00:00 | | 2000-05-09 | 10,900 | 40,000.00 | 40,000.00 | 38,500.00 | 38,500.00 | 00:00:00 | | 2000-05-10 | 2,600 | 37,010.00 | 40,940.00 | 37,000.00 | 40,940.00 | 00:00:00 | | 2000-05-11 | 13,900 | 40,500.00 | 40,500.00 | 40,000.00 | 40,090.00 | 00:00:00 | | 2000-05-12 | 1,400 | 39,000.00 | 40,000.00 | 39,000.00 | 40,000.00 | 00:00:00 | | 2000-05-15 | 5,600 | 39,980.00 | 42,000.00 | 39,980.00 | 42,000.00 | 00:00:00 | | 2000-05-16 | 34,000 | 41,500.00 | 41,500.00 | 40,000.00 | 40,000.00 | 00:00:00 | | 2000-05-17 | 100 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 00:00:00 | | 2000-05-18 | 6,300 | 38,100.00 | 38,100.00 | 37,910.00 | 38,000.00 | 00:00:00 | | 2000-05-19 | 200 | 38,000.00 | 38,000.00 | 37,650.00 | 37,650.00 | 00:00:00 | | 2000-05-22 | 21,500 | 37,650.00 | 37,700.00 | 36,000.00 | 36,000.00 | 00:00:00 | | 2000-05-23 | 900 | 34,500.00 | 37,000.00 | 34,500.00 | 36,000.00 | 00:00:00 | | 2000-05-24 | 42,200 | 35,990.00 | 37,000.00 | 35,640.00 | 36,000.00 | 00:00:00 | | 2000-05-25 | 3,400 | 38,000.00 | 38,000.00 | 35,500.00 | 36,000.00 | 00:00:00 | | 2000-05-26 | 6,600 | 38,000.00 | 38,000.00 | 37,000.00 | 37,200.00 | 00:00:00 | | 2000-05-29 | 200 | 39,500.00 | 39,500.00 | 39,300.00 | 39,300.00 | 00:00:00 | | 2000-05-30 | 17,800 | 40,980.00 | 40,980.00 | 39,490.00 | 40,800.00 | 00:00:00 | | 2000-05-31 | 20,300 | 40,500.00 | 42,000.00 | 39,000.00 | 39,000.00 | 00:00:00 | | 2000-06-01 | 1,900 | 41,200.00 | 41,200.00 | 40,000.00 | 40,000.00 | 00:00:00 | | 2000-06-02 | 9,900 | 41,990.00 | 41,990.00 | 40,500.00 | 41,000.00 | 00:00:00 | | 2000-06-05 | 4,500 | 41,000.00 | 41,000.00 | 40,000.00 | 40,000.00 | 00:00:00 | | 2000-06-06 | 0 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 00:00:00 | | 2000-06-07 | 30,900 | 39,000.00 | 40,000.00 | 38,000.00 | 40,000.00 | 00:00:00 | | 2000-06-08 | 24,900 | 39,980.00 | 40,000.00 | 37,600.00 | 37,810.00 | 00:00:00 | | 2000-06-09 | 8,300 | 38,000.00 | 39,400.00 | 38,000.00 | 39,400.00 | 00:00:00 | | 2000-06-12 | 27,100 | 38,000.00 | 38,500.00 | 38,000.00 | 38,490.00 | 00:00:00 | | 2000-06-13 | 15,500 | 38,010.00 | 38,500.00 | 37,700.00 | 37,700.00 | 00:00:00 | | 2000-06-14 | 10,000 | 38,000.00 | 38,000.00 | 37,500.00 | 37,500.00 | 00:00:00 | | 2000-06-15 | 7,400 | 38,000.00 | 38,000.00 | 37,500.00 | 37,500.00 | 00:00:00 | | 2000-06-16 | 31,400 | 37,990.00 | 37,990.00 | 36,500.00 | 36,690.00 | 00:00:00 | | 2000-06-19 | 54,200 | 36,700.00 | 36,700.00 | 35,000.00 | 36,500.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
