Última Hora: "BCE diz que reforma de supervisão de Centeno cria pressão política sobre a função de Governador do BdP - Jornal Económico" Thu, 23 May 2019 16:20:47 GMT   "Sondagens à boca das urnas na Holanda dão vitória inesperada a Trabalhistas nas Europeias - Observador" Thu, 23 May 2019 20:38:08 GMT    "Remodelação após demissão de ministra em divergência com May - Notícias ao Minuto" Thu, 23 May 2019 13:28:00 GMT    "Nos terminais fluviais de Terreiro do Paço e Barreiro, há centenas de utentes a desesperarem para entrar no barco - O Corvo" Thu, 23 May 2019 07:30:46 GMT    "Justiça. Hells Angels: dezassete arguidos saem em liberdade - PÚBLICO" Thu, 23 May 2019 01:37:00 GMT    "Ministério Público pede suspensão do processo de Wendel - Correio da Manhã" Thu, 23 May 2019 14:41:38 GMT    "A reviravolta do PS é prenúncio de crise no PSD - PÚBLICO" Thu, 23 May 2019 05:30:00 GMT    "Marisa Matias voltou às visitas a fábricas. Com menos gás. E com mais Marisa. - Observador" Thu, 23 May 2019 16:20:31 GMT    "Pedro Marques acusa PPE de querer "polícia de choque" para travar refugiados e migrantes. Verdade ou falsidade? - Polígrafo" Thu, 23 May 2019 06:30:00 GMT    "Fundador da Huawei admite comprar iPhones para a família - Notícias ao Minuto" Thu, 23 May 2019 07:31:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,360 (+1,050%) GERDAU MET -PN - [Ticker: GOAU4.SA]Gráfico GERDAU MET  -PN    Noticias GERDAU MET  -PN    Descargar Históricos de Metastock GERDAU MET  -PN   y Otros  Análisis Técnico GERDAU MET  -PN    
Última Transacción7,680Hora de Cotización2018-12-03 - 00:00:00
Variación+0,360 (+1,050%)Rango 52 Semanas[0,000 - 0,000]
Máximo7,690Mínimo7,510
Volumen11.842.000Volumen Medio (3m)0
Demanda / Oferta5,010 x 0 - 5,020 x 0Yield
Cierre Anterior7,320PER0,00%
Apertura7,540EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para GOAU4.SA desde 2000-01-01 hasta 2019-05-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03870,00150.000879,90860,00870,0000:00:00
2000-01-04840,00190.000865,00840,00865,0000:00:00
2000-01-05828,001.870.000828,00817,90825,0000:00:00
2000-01-06837,002.700.000837,00825,80825,9000:00:00
2000-01-07840,001.710.000845,00839,90840,0000:00:00
2000-01-10879,005.210.000900,00845,00845,0000:00:00
2000-01-11888,001.640.000894,00885,00890,0000:00:00
2000-01-12899,902.150.000899,90885,00885,1000:00:00
2000-01-13930,001.510.000950,00900,00922,4000:00:00
2000-01-14899,801.030.000950,00899,80950,0000:00:00
2000-01-17920,001.760.000930,00880,00930,0000:00:00
2000-01-18932,00690.000941,00920,00941,0000:00:00
2000-01-19930,003.050.000950,00925,00940,0000:00:00
2000-01-20935,00310.000950,00930,00930,0000:00:00
2000-01-21939,901.610.000950,00930,00950,0000:00:00
2000-01-24930,001.130.000950,00930,00940,0000:00:00
2000-01-25930,000930,00930,00930,0000:00:00
2000-01-26900,00170.000925,00900,00920,0000:00:00
2000-01-27900,00510.000905,00899,90900,0000:00:00
2000-01-28870,0030.000900,00870,00900,0000:00:00
2000-01-31870,00340.000870,10830,00850,0000:00:00
2000-02-01860,00710.000870,00840,00870,0000:00:00
2000-02-02850,00230.000860,00850,00860,0000:00:00
2000-02-03855,001.090.000869,00855,00869,0000:00:00
2000-02-04870,001.730.000873,00860,00860,0000:00:00
2000-02-07870,00920.000873,00865,00865,0000:00:00
2000-02-08855,004.010.000877,00850,00873,0000:00:00
2000-02-09855,002.060.000870,00855,00860,0000:00:00
2000-02-10838,002.830.000850,00838,00850,0000:00:00
2000-02-11823,001.850.000840,00818,00840,0000:00:00
2000-02-14820,00130.000820,00820,00820,0000:00:00
2000-02-15809,80540.000819,00809,80810,0000:00:00
2000-02-16815,005.240.000825,00804,00805,0000:00:00
2000-02-17855,003.280.000865,00820,00820,0000:00:00
2000-02-18860,001.930.000860,00840,00860,0000:00:00
2000-02-21870,00920.000870,00850,00850,0000:00:00
2000-02-22878,00100.000880,00873,50873,5000:00:00
2000-02-23869,901.100.000874,90860,00870,0000:00:00
2000-02-24860,003.020.000860,00850,00860,0000:00:00
2000-02-25860,002.480.000900,00855,00900,0000:00:00
2000-02-28835,001.120.000850,00835,00850,0000:00:00
2000-02-29840,00530.000845,00839,90845,0000:00:00
2000-03-01820,00250.000840,00820,00839,9000:00:00
2000-03-02820,001.290.000829,00820,00829,0000:00:00
2000-03-03815,001.370.000815,00810,00815,0000:00:00
2000-03-06815,000815,00815,00815,0000:00:00
2000-03-07815,000815,00815,00815,0000:00:00
2000-03-08804,901.540.000810,00804,90810,0000:00:00
2000-03-09805,0020.000805,00805,00805,0000:00:00
2000-03-10799,9030.000804,00780,00804,0000:00:00
2000-03-13760,00450.000780,00760,00780,0000:00:00
2000-03-14770,00380.000775,00760,00771,0000:00:00
2000-03-15782,00550.000782,00760,00764,9000:00:00
2000-03-16790,00170.000799,00789,00799,0000:00:00
2000-03-17785,00230.000785,00785,00785,0000:00:00
2000-03-20786,1050.000790,00786,10790,0000:00:00
2000-03-21800,00240.000800,00785,00785,1000:00:00
2000-03-22850,001.290.000850,00780,00780,0000:00:00
2000-03-23855,00800.000855,00845,00849,9000:00:00
2000-03-24854,00310.000854,00820,00850,0000:00:00
2000-03-27850,0030.000860,00850,00860,0000:00:00
2000-03-28800,00190.000845,00800,00845,0000:00:00
2000-03-29800,001.440.000845,00799,90845,0000:00:00
2000-03-30800,0080.000800,00800,00800,0000:00:00
2000-03-31800,00210.000840,00790,00800,0000:00:00
2000-04-03765,003.350.000800,00760,00800,0000:00:00
2000-04-04790,001.650.000790,00760,00770,0000:00:00
2000-04-05820,00120.000825,00820,00825,0000:00:00
2000-04-06820,0090.000825,00820,00820,0000:00:00
2000-04-07820,001.310.000835,00820,00829,9000:00:00
2000-04-10800,00660.000810,00800,00810,0000:00:00
2000-04-11780,0070.000800,00780,00800,0000:00:00
2000-04-12781,0060.000850,00780,00780,0000:00:00
2000-04-13800,002.500.000820,00795,00800,0000:00:00
2000-04-14783,5010.000783,50783,50783,5000:00:00
2000-04-17770,00410.000775,00770,00775,0000:00:00
2000-04-18795,001.130.000840,00785,00790,0000:00:00
2000-04-19800,00830.000800,00745,00800,0000:00:00
2000-04-20790,00130.000790,00770,00790,0000:00:00
2000-04-21790,000790,00790,00790,0000:00:00
2000-04-24790,001.130.000790,00790,00790,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters