|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 65,01 | 140.700 | 65,49 | 63,50 | 63,50 | 00:00:00 | | 2003-12-30 | 66,70 | 52.600 | 67,00 | 65,30 | 65,30 | 00:00:00 | | 2003-12-31 | 66,70 | 0 | 66,70 | 66,70 | 66,70 | 00:00:00 | | 2004-01-01 | 66,70 | 0 | 66,70 | 66,70 | 66,70 | 00:00:00 | | 2004-01-02 | 64,90 | 15.100 | 65,60 | 64,00 | 65,60 | 00:00:00 | | 2004-01-05 | 68,50 | 107.500 | 68,50 | 65,83 | 65,83 | 00:00:00 | | 2004-01-06 | 68,20 | 93.900 | 70,00 | 67,00 | 69,50 | 00:00:00 | | 2004-01-07 | 67,97 | 52.000 | 69,00 | 67,50 | 68,20 | 00:00:00 | | 2004-01-08 | 67,30 | 68.800 | 68,05 | 66,99 | 68,05 | 00:00:00 | | 2004-01-09 | 67,35 | 72.000 | 67,75 | 67,00 | 67,50 | 00:00:00 | | 2004-01-12 | 68,00 | 65.100 | 69,30 | 67,50 | 67,60 | 00:00:00 | | 2004-01-13 | 68,00 | 61.600 | 68,35 | 66,90 | 68,00 | 00:00:00 | | 2004-01-14 | 66,67 | 110.000 | 67,90 | 65,20 | 67,90 | 00:00:00 | | 2004-01-15 | 65,00 | 34.900 | 66,75 | 63,20 | 65,60 | 00:00:00 | | 2004-01-16 | 66,10 | 35.500 | 67,00 | 64,02 | 65,00 | 00:00:00 | | 2004-01-19 | 68,60 | 83.800 | 69,00 | 65,05 | 67,17 | 00:00:00 | | 2004-01-20 | 68,00 | 65.700 | 69,00 | 68,00 | 69,00 | 00:00:00 | | 2004-01-21 | 67,90 | 46.600 | 68,50 | 66,56 | 68,50 | 00:00:00 | | 2004-01-22 | 69,37 | 151.600 | 69,37 | 65,00 | 66,99 | 00:00:00 | | 2004-01-23 | 74,00 | 134.400 | 74,00 | 68,53 | 69,40 | 00:00:00 | | 2004-01-26 | 77,80 | 228.300 | 78,99 | 74,01 | 74,50 | 00:00:00 | | 2004-01-27 | 76,50 | 86.700 | 78,00 | 75,22 | 78,00 | 00:00:00 | | 2004-01-28 | 76,50 | 71.800 | 77,98 | 76,00 | 77,00 | 00:00:00 | | 2004-01-29 | 71,50 | 92.000 | 76,01 | 70,55 | 76,01 | 00:00:00 | | 2004-01-30 | 69,50 | 237.900 | 72,00 | 68,20 | 70,99 | 00:00:00 | | 2004-02-02 | 68,50 | 74.700 | 69,47 | 67,51 | 69,47 | 00:00:00 | | 2004-02-03 | 69,00 | 124.000 | 70,99 | 68,01 | 69,50 | 00:00:00 | | 2004-02-04 | 67,40 | 154.600 | 70,99 | 67,23 | 70,00 | 00:00:00 | | 2004-02-05 | 66,00 | 71.100 | 68,40 | 65,33 | 67,41 | 00:00:00 | | 2004-02-06 | 69,30 | 182.000 | 70,00 | 64,00 | 65,20 | 00:00:00 | | 2004-02-09 | 71,00 | 101.000 | 71,49 | 69,20 | 69,30 | 00:00:00 | | 2004-02-10 | 70,49 | 58.800 | 71,00 | 69,11 | 69,79 | 00:00:00 | | 2004-02-11 | 73,00 | 155.300 | 73,00 | 70,02 | 70,49 | 00:00:00 | | 2004-02-12 | 74,00 | 91.000 | 74,20 | 73,15 | 73,57 | 00:00:00 | | 2004-02-13 | 72,00 | 136.400 | 74,47 | 72,00 | 74,00 | 00:00:00 | | 2004-02-16 | 71,10 | 2.000 | 72,50 | 71,05 | 72,50 | 00:00:00 | | 2004-02-17 | 72,50 | 60.600 | 74,00 | 70,40 | 70,40 | 00:00:00 | | 2004-02-18 | 71,50 | 59.400 | 73,00 | 70,52 | 73,00 | 00:00:00 | | 2004-02-19 | 70,99 | 152.300 | 71,20 | 70,04 | 70,59 | 00:00:00 | | 2004-02-20 | 70,50 | 96.500 | 70,62 | 66,00 | 66,99 | 00:00:00 | | 2004-02-23 | 70,50 | 0 | 70,50 | 70,50 | 70,50 | 00:00:00 | | 2004-02-24 | 70,50 | 0 | 70,50 | 70,50 | 70,50 | 00:00:00 | | 2004-02-25 | 70,40 | 58.500 | 71,70 | 69,30 | 71,00 | 00:00:00 | | 2004-02-26 | 70,00 | 39.100 | 70,39 | 67,23 | 67,23 | 00:00:00 | | 2004-02-27 | 71,50 | 85.700 | 71,50 | 69,90 | 70,00 | 00:00:00 | | 2004-03-01 | 74,80 | 225.800 | 74,80 | 71,99 | 71,99 | 00:00:00 | | 2004-03-02 | 76,44 | 71.600 | 76,44 | 72,02 | 73,99 | 00:00:00 | | 2004-03-03 | 76,15 | 57.200 | 76,60 | 75,15 | 76,44 | 00:00:00 | | 2004-03-04 | 77,50 | 77.300 | 77,60 | 75,50 | 75,50 | 00:00:00 | | 2004-03-05 | 77,61 | 39.600 | 78,40 | 75,00 | 77,00 | 00:00:00 | | 2004-03-08 | 77,50 | 36.400 | 78,10 | 76,90 | 77,90 | 00:00:00 | | 2004-03-09 | 77,40 | 95.100 | 77,40 | 75,60 | 76,99 | 00:00:00 | | 2004-03-10 | 73,50 | 67.600 | 77,50 | 73,05 | 77,50 | 00:00:00 | | 2004-03-11 | 71,50 | 88.400 | 74,29 | 71,00 | 73,51 | 00:00:00 | | 2004-03-12 | 75,99 | 70.100 | 75,99 | 72,55 | 73,17 | 00:00:00 | | 2004-03-15 | 75,44 | 14.900 | 75,50 | 74,46 | 74,46 | 00:00:00 | | 2004-03-16 | 76,50 | 11.100 | 76,50 | 75,10 | 75,10 | 00:00:00 | | 2004-03-17 | 77,50 | 56.200 | 77,56 | 76,03 | 76,50 | 00:00:00 | | 2004-03-18 | 78,50 | 56.900 | 78,50 | 76,81 | 77,10 | 00:00:00 | | 2004-03-19 | 80,20 | 125.000 | 80,89 | 78,00 | 78,50 | 00:00:00 | | 2004-03-22 | 78,00 | 101.100 | 80,00 | 77,02 | 80,00 | 00:00:00 | | 2004-03-23 | 76,00 | 98.300 | 79,00 | 75,55 | 78,10 | 00:00:00 | | 2004-03-24 | 74,00 | 77.400 | 76,50 | 73,51 | 76,00 | 00:00:00 | | 2004-03-25 | 74,30 | 53.000 | 75,59 | 73,10 | 74,00 | 00:00:00 | | 2004-03-26 | 77,00 | 36.600 | 77,00 | 74,33 | 74,33 | 00:00:00 | | 2004-03-29 | 78,50 | 36.200 | 78,50 | 76,66 | 77,50 | 00:00:00 | | 2004-03-30 | 80,80 | 56.800 | 80,80 | 77,60 | 78,01 | 00:00:00 | | 2004-03-31 | 81,50 | 81.300 | 81,50 | 78,51 | 80,48 | 00:00:00 | | 2004-04-01 | 83,30 | 56.600 | 84,00 | 80,38 | 81,50 | 00:00:00 | | 2004-04-02 | 84,10 | 48.800 | 84,10 | 82,01 | 83,30 | 00:00:00 | | 2004-04-05 | 83,65 | 70.100 | 84,75 | 81,51 | 82,12 | 00:00:00 | | 2004-04-06 | 83,00 | 32.700 | 83,01 | 82,11 | 82,11 | 00:00:00 | | 2004-04-07 | 81,50 | 42.000 | 82,12 | 80,41 | 82,12 | 00:00:00 | | 2004-04-08 | 80,80 | 52.900 | 82,00 | 79,12 | 80,56 | 00:00:00 | | 2004-04-09 | 80,80 | 0 | 80,80 | 80,80 | 80,80 | 00:00:00 | | 2004-04-12 | 82,00 | 38.800 | 82,00 | 80,06 | 80,06 | 00:00:00 | | 2004-04-13 | 81,70 | 77.200 | 83,39 | 80,80 | 83,39 | 00:00:00 | | 2004-04-14 | 80,11 | 77.500 | 81,71 | 79,55 | 81,71 | 00:00:00 | | 2004-04-15 | 78,52 | 75.100 | 80,39 | 76,03 | 80,06 | 00:00:00 | | 2004-04-16 | 80,80 | 60.300 | 81,20 | 77,52 | 78,52 | 00:00:00 | | 2004-04-19 | 80,80 | 36.100 | 81,20 | 80,01 | 80,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
