|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 80,80 | 36.100 | 81,20 | 80,01 | 80,01 | 00:00:00 | | 2004-04-20 | 78,50 | 99.900 | 80,50 | 77,00 | 79,45 | 00:00:00 | | 2004-04-21 | 78,50 | 0 | 78,50 | 78,50 | 78,50 | 00:00:00 | | 2004-04-22 | 76,50 | 117.800 | 78,99 | 75,04 | 78,50 | 00:00:00 | | 2004-04-23 | 76,50 | 0 | 76,50 | 76,50 | 76,50 | 00:00:00 | | 2004-04-26 | 77,64 | 72.500 | 78,71 | 76,21 | 78,50 | 00:00:00 | | 2004-04-27 | 76,29 | 103.100 | 79,59 | 75,12 | 77,97 | 00:00:00 | | 2004-04-28 | 75,60 | 83.600 | 78,40 | 75,01 | 77,50 | 00:00:00 | | 2004-04-29 | 74,00 | 318.600 | 76,99 | 72,53 | 75,50 | 00:00:00 | | 2004-04-30 | 74,50 | 79.300 | 76,00 | 73,06 | 75,00 | 00:00:00 | | 2004-05-03 | 38,50 | 59.000 | 38,50 | 36,00 | 37,23 | 00:00:00 | | 2004-05-04 | 39,00 | 157.500 | 39,00 | 37,40 | 38,50 | 00:00:00 | | 2004-05-05 | 39,00 | 63.100 | 39,94 | 37,47 | 39,10 | 00:00:00 | | 2004-05-06 | 36,80 | 136.500 | 38,98 | 36,16 | 38,98 | 00:00:00 | | 2004-05-07 | 35,79 | 117.100 | 36,19 | 34,50 | 36,18 | 00:00:00 | | 2004-05-10 | 33,10 | 198.600 | 34,98 | 32,51 | 34,98 | 00:00:00 | | 2004-05-11 | 35,19 | 240.200 | 35,50 | 33,60 | 33,80 | 00:00:00 | | 2004-05-12 | 35,99 | 169.400 | 36,29 | 33,57 | 35,46 | 00:00:00 | | 2004-05-13 | 36,00 | 172.900 | 36,89 | 34,01 | 34,71 | 00:00:00 | | 2004-05-14 | 35,99 | 109.600 | 37,00 | 35,60 | 36,50 | 00:00:00 | | 2004-05-17 | 34,20 | 437.600 | 35,01 | 34,01 | 35,01 | 00:00:00 | | 2004-05-18 | 35,80 | 272.200 | 36,00 | 34,01 | 35,75 | 00:00:00 | | 2004-05-19 | 37,00 | 106.100 | 37,45 | 36,03 | 36,50 | 00:00:00 | | 2004-05-20 | 36,99 | 118.300 | 36,99 | 35,90 | 36,03 | 00:00:00 | | 2004-05-21 | 36,50 | 144.200 | 37,19 | 35,40 | 36,91 | 00:00:00 | | 2004-05-24 | 37,00 | 125.400 | 37,00 | 35,80 | 36,60 | 00:00:00 | | 2004-05-25 | 37,50 | 74.600 | 37,50 | 36,00 | 36,94 | 00:00:00 | | 2004-05-26 | 37,80 | 68.300 | 38,49 | 36,80 | 37,00 | 00:00:00 | | 2004-05-27 | 39,50 | 312.800 | 39,50 | 37,99 | 37,99 | 00:00:00 | | 2004-05-28 | 39,80 | 139.900 | 40,50 | 39,00 | 39,95 | 00:00:00 | | 2004-05-31 | 39,85 | 60.000 | 40,00 | 39,00 | 39,25 | 00:00:00 | | 2004-06-01 | 40,24 | 106.500 | 40,59 | 39,50 | 39,79 | 00:00:00 | | 2004-06-02 | 40,80 | 230.000 | 41,00 | 40,00 | 40,80 | 00:00:00 | | 2004-06-03 | 39,20 | 59.700 | 40,70 | 39,11 | 40,70 | 00:00:00 | | 2004-06-04 | 39,78 | 143.500 | 39,81 | 37,50 | 39,46 | 00:00:00 | | 2004-06-07 | 40,45 | 105.600 | 40,60 | 39,80 | 39,81 | 00:00:00 | | 2004-06-08 | 40,00 | 97.800 | 40,50 | 39,85 | 40,00 | 00:00:00 | | 2004-06-09 | 39,90 | 31.900 | 40,48 | 39,50 | 39,85 | 00:00:00 | | 2004-06-10 | 39,90 | 0 | 39,90 | 39,90 | 39,90 | 00:00:00 | | 2004-06-11 | 39,94 | 23.600 | 40,01 | 39,52 | 39,90 | 00:00:00 | | 2004-06-14 | 38,99 | 89.600 | 39,80 | 38,70 | 39,40 | 00:00:00 | | 2004-06-15 | 39,00 | 390.300 | 39,50 | 38,60 | 39,50 | 00:00:00 | | 2004-06-16 | 40,40 | 601.500 | 40,75 | 38,71 | 39,00 | 00:00:00 | | 2004-06-17 | 40,70 | 469.500 | 40,95 | 40,00 | 40,20 | 00:00:00 | | 2004-06-18 | 42,00 | 470.800 | 42,35 | 40,33 | 40,33 | 00:00:00 | | 2004-06-21 | 42,90 | 210.300 | 43,11 | 42,53 | 42,53 | 00:00:00 | | 2004-06-22 | 42,20 | 264.400 | 42,90 | 42,10 | 42,66 | 00:00:00 | | 2004-06-23 | 43,80 | 262.100 | 43,80 | 42,25 | 42,25 | 00:00:00 | | 2004-06-24 | 43,28 | 229.100 | 44,95 | 42,65 | 43,80 | 00:00:00 | | 2004-06-25 | 43,30 | 222.700 | 43,50 | 43,00 | 43,20 | 00:00:00 | | 2004-06-28 | 42,69 | 166.600 | 44,28 | 42,20 | 43,50 | 00:00:00 | | 2004-06-29 | 43,48 | 301.700 | 43,50 | 42,10 | 43,50 | 00:00:00 | | 2004-06-30 | 44,20 | 232.900 | 44,20 | 43,00 | 43,50 | 00:00:00 | | 2004-07-01 | 44,10 | 104.400 | 44,10 | 42,81 | 43,39 | 00:00:00 | | 2004-07-02 | 44,26 | 94.400 | 44,26 | 44,00 | 44,10 | 00:00:00 | | 2004-07-05 | 44,60 | 124.400 | 44,60 | 43,80 | 44,20 | 00:00:00 | | 2004-07-06 | 43,40 | 141.300 | 44,57 | 43,35 | 44,57 | 00:00:00 | | 2004-07-07 | 43,69 | 89.100 | 43,74 | 43,06 | 43,60 | 00:00:00 | | 2004-07-08 | 43,89 | 92.500 | 43,89 | 43,11 | 43,50 | 00:00:00 | | 2004-07-09 | 43,89 | 0 | 43,89 | 43,89 | 43,89 | 00:00:00 | | 2004-07-12 | 46,50 | 206.700 | 46,50 | 43,51 | 43,51 | 00:00:00 | | 2004-07-13 | 47,01 | 234.000 | 47,01 | 46,29 | 46,50 | 00:00:00 | | 2004-07-14 | 47,40 | 219.600 | 48,40 | 46,40 | 47,00 | 00:00:00 | | 2004-07-15 | 47,35 | 52.400 | 48,29 | 46,90 | 47,81 | 00:00:00 | | 2004-07-16 | 47,79 | 52.800 | 47,95 | 47,01 | 47,60 | 00:00:00 | | 2004-07-19 | 47,90 | 67.000 | 47,95 | 47,17 | 47,95 | 00:00:00 | | 2004-07-20 | 48,49 | 179.300 | 48,49 | 47,49 | 47,85 | 00:00:00 | | 2004-07-21 | 48,10 | 105.800 | 49,40 | 47,70 | 48,55 | 00:00:00 | | 2004-07-22 | 47,60 | 153.100 | 48,30 | 47,10 | 48,01 | 00:00:00 | | 2004-07-23 | 48,99 | 99.600 | 49,20 | 47,35 | 47,60 | 00:00:00 | | 2004-07-26 | 49,40 | 40.000 | 50,00 | 47,80 | 50,00 | 00:00:00 | | 2004-07-27 | 50,00 | 126.000 | 50,00 | 49,01 | 49,40 | 00:00:00 | | 2004-07-28 | 50,10 | 87.800 | 50,49 | 49,17 | 50,10 | 00:00:00 | | 2004-07-29 | 51,50 | 155.700 | 51,50 | 50,25 | 50,36 | 00:00:00 | | 2004-07-30 | 52,35 | 77.400 | 52,70 | 50,80 | 51,49 | 00:00:00 | | 2004-08-02 | 53,30 | 82.800 | 53,30 | 51,49 | 52,20 | 00:00:00 | | 2004-08-03 | 55,50 | 264.000 | 55,50 | 53,50 | 53,50 | 00:00:00 | | 2004-08-04 | 57,00 | 191.100 | 58,39 | 55,30 | 55,40 | 00:00:00 | | 2004-08-05 | 55,80 | 182.600 | 57,05 | 55,20 | 57,05 | 00:00:00 | | 2004-08-06 | 57,40 | 198.900 | 57,40 | 54,01 | 55,85 | 00:00:00 | | 2004-08-09 | 56,10 | 71.300 | 58,00 | 55,73 | 57,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
