|
 GERDAU MET -PN - [Ticker: GOAU4.SA] |     | | Última Transacción | 7,680 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,360 (+1,050%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 7,690 | Mínimo | 7,510 | | Volumen | 11.842.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 5,010 x 0 - 5,020 x 0 | Yield | | | Cierre Anterior | 7,320 | PER | 0,00% | | Apertura | 7,540 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 32,85 | 10.800 | 32,90 | 32,00 | 32,90 | 00:00:00 | | 2003-05-20 | 32,60 | 11.400 | 32,80 | 32,50 | 32,80 | 00:00:00 | | 2003-05-21 | 32,80 | 17.300 | 32,80 | 32,55 | 32,60 | 00:00:00 | | 2003-05-22 | 32,75 | 34.500 | 32,80 | 32,40 | 32,80 | 00:00:00 | | 2003-05-23 | 32,90 | 9.700 | 33,02 | 32,80 | 33,00 | 00:00:00 | | 2003-05-26 | 32,88 | 19.300 | 32,90 | 32,56 | 32,90 | 00:00:00 | | 2003-05-27 | 32,90 | 30.100 | 33,00 | 32,52 | 33,00 | 00:00:00 | | 2003-05-28 | 33,25 | 13.700 | 33,60 | 32,90 | 33,60 | 00:00:00 | | 2003-05-29 | 33,40 | 11.900 | 33,40 | 33,06 | 33,30 | 00:00:00 | | 2003-05-30 | 33,50 | 49.400 | 33,60 | 33,00 | 33,40 | 00:00:00 | | 2003-06-02 | 33,00 | 31.800 | 33,30 | 32,50 | 33,00 | 00:00:00 | | 2003-06-03 | 33,00 | 9.300 | 33,00 | 32,85 | 32,85 | 00:00:00 | | 2003-06-04 | 33,10 | 48.200 | 33,10 | 32,80 | 33,00 | 00:00:00 | | 2003-06-05 | 33,40 | 12.500 | 33,50 | 33,21 | 33,50 | 00:00:00 | | 2003-06-06 | 33,99 | 49.300 | 34,11 | 33,64 | 33,69 | 00:00:00 | | 2003-06-09 | 34,27 | 60.700 | 34,35 | 34,05 | 34,05 | 00:00:00 | | 2003-06-10 | 33,50 | 51.500 | 34,60 | 33,50 | 34,50 | 00:00:00 | | 2003-06-11 | 33,90 | 22.800 | 34,00 | 33,55 | 33,70 | 00:00:00 | | 2003-06-12 | 35,00 | 40.100 | 35,00 | 33,95 | 34,00 | 00:00:00 | | 2003-06-13 | 35,55 | 112.200 | 36,50 | 35,25 | 35,40 | 00:00:00 | | 2003-06-16 | 35,50 | 31.100 | 36,50 | 35,50 | 36,50 | 00:00:00 | | 2003-06-17 | 35,50 | 47.200 | 35,59 | 35,20 | 35,50 | 00:00:00 | | 2003-06-18 | 35,20 | 48.700 | 35,70 | 34,95 | 35,40 | 00:00:00 | | 2003-06-19 | 35,20 | 0 | 35,20 | 35,20 | 35,20 | 00:00:00 | | 2003-06-20 | 34,01 | 25.900 | 35,20 | 34,00 | 35,20 | 00:00:00 | | 2003-06-23 | 33,30 | 21.800 | 34,15 | 33,00 | 34,15 | 00:00:00 | | 2003-06-24 | 34,10 | 58.900 | 34,11 | 33,50 | 33,50 | 00:00:00 | | 2003-06-25 | 34,10 | 31.600 | 34,51 | 33,95 | 34,09 | 00:00:00 | | 2003-06-26 | 34,90 | 60.600 | 35,00 | 34,70 | 34,90 | 00:00:00 | | 2003-06-27 | 34,74 | 44.700 | 35,00 | 33,02 | 35,00 | 00:00:00 | | 2003-06-30 | 34,52 | 60.200 | 34,80 | 34,51 | 34,65 | 00:00:00 | | 2003-07-01 | 34,62 | 49.000 | 34,90 | 34,40 | 34,60 | 00:00:00 | | 2003-07-02 | 34,40 | 55.500 | 35,10 | 34,30 | 34,49 | 00:00:00 | | 2003-07-03 | 34,46 | 37.200 | 35,50 | 34,10 | 34,25 | 00:00:00 | | 2003-07-04 | 35,00 | 32.400 | 35,15 | 34,32 | 34,80 | 00:00:00 | | 2003-07-07 | 36,00 | 58.200 | 36,10 | 35,10 | 35,50 | 00:00:00 | | 2003-07-08 | 36,40 | 30.100 | 36,40 | 36,04 | 36,05 | 00:00:00 | | 2003-07-09 | 36,40 | 0 | 36,40 | 36,40 | 36,40 | 00:00:00 | | 2003-07-10 | 37,50 | 77.600 | 37,50 | 36,10 | 36,40 | 00:00:00 | | 2003-07-11 | 36,05 | 51.500 | 36,40 | 36,01 | 36,20 | 00:00:00 | | 2003-07-14 | 36,50 | 18.300 | 36,51 | 36,00 | 36,10 | 00:00:00 | | 2003-07-15 | 37,00 | 35.900 | 37,00 | 36,30 | 36,80 | 00:00:00 | | 2003-07-16 | 35,66 | 28.000 | 36,40 | 35,60 | 36,40 | 00:00:00 | | 2003-07-17 | 35,45 | 11.900 | 36,30 | 35,40 | 36,30 | 00:00:00 | | 2003-07-18 | 35,35 | 31.600 | 35,70 | 35,35 | 35,60 | 00:00:00 | | 2003-07-21 | 35,29 | 29.600 | 35,41 | 35,15 | 35,41 | 00:00:00 | | 2003-07-22 | 35,70 | 50.700 | 35,70 | 35,25 | 35,40 | 00:00:00 | | 2003-07-23 | 36,00 | 40.500 | 36,50 | 35,80 | 35,85 | 00:00:00 | | 2003-07-24 | 35,80 | 43.500 | 36,07 | 35,80 | 36,00 | 00:00:00 | | 2003-07-25 | 36,48 | 18.300 | 36,48 | 35,90 | 35,90 | 00:00:00 | | 2003-07-28 | 36,50 | 38.500 | 36,50 | 35,89 | 36,20 | 00:00:00 | | 2003-07-29 | 36,40 | 69.800 | 37,00 | 36,40 | 36,50 | 00:00:00 | | 2003-07-30 | 36,50 | 11.500 | 36,90 | 35,89 | 36,70 | 00:00:00 | | 2003-07-31 | 36,60 | 25.300 | 36,65 | 36,40 | 36,51 | 00:00:00 | | 2003-08-01 | 36,05 | 17.100 | 36,50 | 36,00 | 36,50 | 00:00:00 | | 2003-08-04 | 35,80 | 164.000 | 360,00 | 35,40 | 360,00 | 00:00:00 | | 2003-08-05 | 360,00 | 252.000 | 360,00 | 35,80 | 360,00 | 00:00:00 | | 2003-08-06 | 36,10 | 59.700 | 37,00 | 35,90 | 37,00 | 00:00:00 | | 2003-08-07 | 36,80 | 55.700 | 37,10 | 36,05 | 36,05 | 00:00:00 | | 2003-08-08 | 37,35 | 28.100 | 37,40 | 37,00 | 37,09 | 00:00:00 | | 2003-08-11 | 37,70 | 27.400 | 37,90 | 37,10 | 37,10 | 00:00:00 | | 2003-08-12 | 38,00 | 38.200 | 38,10 | 37,75 | 37,99 | 00:00:00 | | 2003-08-13 | 39,40 | 76.200 | 39,70 | 38,00 | 38,09 | 00:00:00 | | 2003-08-14 | 40,30 | 43.200 | 40,30 | 39,00 | 39,00 | 00:00:00 | | 2003-08-15 | 40,90 | 50.800 | 41,00 | 40,28 | 40,28 | 00:00:00 | | 2003-08-18 | 41,49 | 36.000 | 41,49 | 40,70 | 41,00 | 00:00:00 | | 2003-08-19 | 41,51 | 53.600 | 41,60 | 40,80 | 41,49 | 00:00:00 | | 2003-08-20 | 42,20 | 119.200 | 42,20 | 41,15 | 41,50 | 00:00:00 | | 2003-08-21 | 42,59 | 76.400 | 42,60 | 41,80 | 42,50 | 00:00:00 | | 2003-08-22 | 43,10 | 102.200 | 43,10 | 41,85 | 41,85 | 00:00:00 | | 2003-08-25 | 43,90 | 88.300 | 43,95 | 42,63 | 42,63 | 00:00:00 | | 2003-08-26 | 45,89 | 92.100 | 45,90 | 43,95 | 43,95 | 00:00:00 | | 2003-08-27 | 44,97 | 104.500 | 46,00 | 44,71 | 45,90 | 00:00:00 | | 2003-08-28 | 43,67 | 76.600 | 45,10 | 43,21 | 45,10 | 00:00:00 | | 2003-08-29 | 44,44 | 279.700 | 44,44 | 43,30 | 43,50 | 00:00:00 | | 2003-09-01 | 44,90 | 108.400 | 45,00 | 44,60 | 45,00 | 00:00:00 | | 2003-09-02 | 45,49 | 88.000 | 45,49 | 44,30 | 45,00 | 00:00:00 | | 2003-09-03 | 46,94 | 97.000 | 47,10 | 45,40 | 45,49 | 00:00:00 | | 2003-09-04 | 47,00 | 73.700 | 47,60 | 46,80 | 47,10 | 00:00:00 | | 2003-09-05 | 47,00 | 75.200 | 47,50 | 47,00 | 47,10 | 00:00:00 | | 2003-09-08 | 46,70 | 87.800 | 47,50 | 46,60 | 47,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
