|
 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 | | 2004-08-09 | 56,10 | 71.300 | 58,00 | 55,73 | 57,40 | 00:00:00 | | 2004-08-10 | 58,05 | 212.300 | 58,05 | 56,10 | 56,30 | 00:00:00 | | 2004-08-11 | 60,40 | 190.200 | 61,43 | 57,05 | 57,51 | 00:00:00 | | 2004-08-12 | 61,32 | 197.600 | 62,00 | 60,00 | 60,50 | 00:00:00 | | 2004-08-13 | 61,50 | 167.500 | 62,24 | 60,89 | 61,51 | 00:00:00 | | 2004-08-16 | 61,20 | 94.200 | 61,93 | 60,22 | 61,00 | 00:00:00 | | 2004-08-17 | 60,80 | 142.800 | 62,99 | 60,40 | 62,00 | 00:00:00 | | 2004-08-18 | 61,75 | 65.400 | 61,75 | 60,15 | 60,80 | 00:00:00 | | 2004-08-19 | 60,80 | 100.400 | 62,40 | 60,75 | 62,00 | 00:00:00 | | 2004-08-20 | 60,79 | 186.300 | 61,21 | 59,70 | 61,00 | 00:00:00 | | 2004-08-23 | 59,97 | 100.000 | 60,80 | 59,40 | 60,70 | 00:00:00 | | 2004-08-24 | 60,40 | 91.600 | 60,69 | 59,80 | 60,30 | 00:00:00 | | 2004-08-25 | 59,70 | 171.400 | 60,79 | 58,51 | 60,66 | 00:00:00 | | 2004-08-26 | 59,60 | 67.300 | 60,49 | 58,80 | 58,80 | 00:00:00 | | 2004-08-27 | 59,30 | 85.000 | 60,48 | 59,05 | 59,50 | 00:00:00 | | 2004-08-30 | 59,30 | 163.300 | 59,40 | 58,00 | 59,31 | 00:00:00 | | 2004-08-31 | 60,50 | 77.200 | 60,50 | 59,72 | 59,72 | 00:00:00 | | 2004-09-01 | 60,21 | 102.500 | 60,50 | 60,00 | 60,11 | 00:00:00 | | 2004-09-02 | 60,40 | 131.900 | 60,84 | 59,44 | 59,44 | 00:00:00 | | 2004-09-03 | 59,90 | 55.900 | 60,41 | 59,60 | 60,40 | 00:00:00 | | 2004-09-06 | 60,01 | 15.600 | 60,30 | 59,90 | 60,00 | 00:00:00 | | 2004-09-07 | 60,01 | 0 | 60,01 | 60,01 | 60,01 | 00:00:00 | | 2004-09-08 | 59,51 | 176.400 | 60,50 | 59,31 | 60,30 | 00:00:00 | | 2004-09-09 | 57,75 | 159.500 | 59,80 | 57,01 | 59,80 | 00:00:00 | | 2004-09-10 | 58,00 | 207.200 | 58,01 | 56,74 | 57,75 | 00:00:00 | | 2004-09-13 | 58,00 | 87.800 | 59,50 | 58,00 | 58,01 | 00:00:00 | | 2004-09-14 | 58,95 | 98.400 | 59,30 | 57,35 | 58,02 | 00:00:00 | | 2004-09-15 | 58,50 | 132.800 | 59,20 | 58,10 | 58,11 | 00:00:00 | | 2004-09-16 | 59,34 | 118.100 | 59,50 | 58,45 | 58,65 | 00:00:00 | | 2004-09-17 | 60,80 | 122.300 | 61,50 | 59,50 | 59,50 | 00:00:00 | | 2004-09-20 | 61,00 | 88.600 | 61,69 | 60,50 | 61,40 | 00:00:00 | | 2004-09-21 | 60,89 | 112.300 | 61,30 | 60,16 | 61,20 | 00:00:00 | | 2004-09-22 | 59,30 | 118.900 | 61,06 | 59,10 | 61,01 | 00:00:00 | | 2004-09-23 | 59,00 | 173.200 | 59,80 | 57,60 | 59,80 | 00:00:00 | | 2004-09-24 | 57,45 | 105.500 | 59,79 | 57,31 | 58,01 | 00:00:00 | | 2004-09-27 | 56,70 | 106.500 | 58,00 | 55,70 | 58,00 | 00:00:00 | | 2004-09-28 | 59,40 | 121.900 | 59,45 | 55,40 | 56,70 | 00:00:00 | | 2004-09-29 | 58,70 | 113.200 | 60,45 | 58,25 | 59,30 | 00:00:00 | | 2004-09-30 | 59,00 | 350.700 | 59,60 | 58,00 | 59,20 | 00:00:00 | | 2004-10-01 | 59,04 | 158.300 | 59,80 | 58,70 | 59,00 | 00:00:00 | | 2004-10-04 | 61,65 | 109.700 | 61,65 | 59,25 | 59,30 | 00:00:00 | | 2004-10-05 | 61,99 | 208.000 | 62,19 | 60,50 | 61,80 | 00:00:00 | | 2004-10-06 | 61,00 | 109.400 | 62,01 | 60,71 | 61,99 | 00:00:00 | | 2004-10-07 | 60,40 | 63.000 | 61,10 | 60,17 | 61,00 | 00:00:00 | | 2004-10-08 | 60,01 | 99.800 | 61,00 | 59,41 | 60,33 | 00:00:00 | | 2004-10-11 | 60,01 | 28.700 | 60,97 | 59,01 | 60,01 | 00:00:00 | | 2004-10-12 | 60,01 | 0 | 60,01 | 60,01 | 60,01 | 00:00:00 | | 2004-10-13 | 59,00 | 156.100 | 59,50 | 57,60 | 59,50 | 00:00:00 | | 2004-10-14 | 57,00 | 97.800 | 58,90 | 56,50 | 58,90 | 00:00:00 | | 2004-10-15 | 57,20 | 74.700 | 58,50 | 57,11 | 58,00 | 00:00:00 | | 2004-10-18 | 56,50 | 105.300 | 57,71 | 56,50 | 57,50 | 00:00:00 | | 2004-10-19 | 53,75 | 206.100 | 56,80 | 53,29 | 56,80 | 00:00:00 | | 2004-10-20 | 53,00 | 168.600 | 54,10 | 52,20 | 53,31 | 00:00:00 | | 2004-10-21 | 52,69 | 201.000 | 53,75 | 52,21 | 53,00 | 00:00:00 | | 2004-10-22 | 52,80 | 167.000 | 54,39 | 52,05 | 53,66 | 00:00:00 | | 2004-10-25 | 52,26 | 165.600 | 52,80 | 52,00 | 52,80 | 00:00:00 | | 2004-10-26 | 53,83 | 160.100 | 53,89 | 52,32 | 52,90 | 00:00:00 | | 2004-10-27 | 55,75 | 146.800 | 55,90 | 53,83 | 53,90 | 00:00:00 | | 2004-10-28 | 54,06 | 163.200 | 54,90 | 53,81 | 54,90 | 00:00:00 | | 2004-10-29 | 55,40 | 148.600 | 55,48 | 54,21 | 54,50 | 00:00:00 | | 2004-11-01 | 56,62 | 31.400 | 56,65 | 54,76 | 55,20 | 00:00:00 | | 2004-11-02 | 56,62 | 0 | 56,62 | 56,62 | 56,62 | 00:00:00 | | 2004-11-03 | 57,93 | 211.200 | 58,77 | 57,50 | 57,50 | 00:00:00 | | 2004-11-04 | 57,30 | 125.200 | 58,25 | 56,90 | 57,52 | 00:00:00 | | 2004-11-05 | 56,65 | 120.700 | 57,70 | 56,65 | 57,68 | 00:00:00 | | 2004-11-08 | 55,50 | 106.100 | 56,75 | 55,12 | 56,65 | 00:00:00 | | 2004-11-09 | 56,15 | 113.200 | 56,30 | 54,60 | 55,81 | 00:00:00 | | 2004-11-10 | 57,45 | 144.300 | 57,70 | 56,35 | 56,84 | 00:00:00 | | 2004-11-11 | 56,72 | 74.200 | 57,40 | 56,60 | 57,01 | 00:00:00 | | 2004-11-12 | 58,10 | 97.700 | 58,10 | 56,51 | 57,00 | 00:00:00 | | 2004-11-15 | 58,10 | 0 | 58,10 | 58,10 | 58,10 | 00:00:00 | | 2004-11-16 | 57,70 | 48.700 | 58,29 | 57,21 | 57,80 | 00:00:00 | | 2004-11-17 | 59,22 | 85.400 | 59,75 | 57,60 | 57,71 | 00:00:00 | | 2004-11-18 | 57,80 | 140.200 | 59,75 | 57,50 | 58,80 | 00:00:00 | | 2004-11-19 | 57,35 | 121.200 | 58,10 | 56,66 | 58,10 | 00:00:00 | | 2004-11-22 | 57,80 | 118.500 | 57,95 | 56,00 | 57,35 | 00:00:00 | | 2004-11-23 | 56,61 | 268.600 | 57,99 | 56,00 | 57,40 | 00:00:00 | | 2004-11-24 | 59,10 | 498.600 | 59,89 | 56,90 | 56,90 | 00:00:00 | | 2004-11-25 | 60,79 | 112.300 | 61,00 | 59,89 | 59,89 | 00:00:00 | | 2004-11-26 | 60,75 | 164.700 | 61,30 | 60,00 | 60,75 | 00:00:00 | | 2004-11-29 | 61,69 | 87.700 | 61,70 | 60,80 | 60,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
