|
 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 | | 2004-11-29 | 61,69 | 87.700 | 61,70 | 60,80 | 60,82 | 00:00:00 | | 2004-11-30 | 64,01 | 200.000 | 64,01 | 61,70 | 61,70 | 00:00:00 | | 2004-12-01 | 63,98 | 193.700 | 65,90 | 63,70 | 64,01 | 00:00:00 | | 2004-12-02 | 63,10 | 134.200 | 65,00 | 62,51 | 64,05 | 00:00:00 | | 2004-12-03 | 63,81 | 203.300 | 64,40 | 62,20 | 63,70 | 00:00:00 | | 2004-12-06 | 63,38 | 131.000 | 64,39 | 63,00 | 63,61 | 00:00:00 | | 2004-12-07 | 61,40 | 170.700 | 63,20 | 61,00 | 63,20 | 00:00:00 | | 2004-12-08 | 61,30 | 127.700 | 61,99 | 60,40 | 61,51 | 00:00:00 | | 2004-12-09 | 59,50 | 139.600 | 62,10 | 59,50 | 61,00 | 00:00:00 | | 2004-12-10 | 61,20 | 92.600 | 61,20 | 59,50 | 61,00 | 00:00:00 | | 2004-12-13 | 64,00 | 112.700 | 64,15 | 61,45 | 61,50 | 00:00:00 | | 2004-12-14 | 64,44 | 140.300 | 64,79 | 64,00 | 64,16 | 00:00:00 | | 2004-12-15 | 63,20 | 274.600 | 64,40 | 63,10 | 64,40 | 00:00:00 | | 2004-12-16 | 63,50 | 86.700 | 63,89 | 62,99 | 62,99 | 00:00:00 | | 2004-12-17 | 62,90 | 103.600 | 63,90 | 62,80 | 63,50 | 00:00:00 | | 2004-12-20 | 62,40 | 107.300 | 63,90 | 62,20 | 63,80 | 00:00:00 | | 2004-12-21 | 62,71 | 187.900 | 62,80 | 62,30 | 62,69 | 00:00:00 | | 2004-12-22 | 62,50 | 88.700 | 63,30 | 61,50 | 63,00 | 00:00:00 | | 2004-12-23 | 63,35 | 80.300 | 63,41 | 61,85 | 62,70 | 00:00:00 | | 2004-12-24 | 63,35 | 0 | 63,35 | 63,35 | 63,35 | 00:00:00 | | 2004-12-27 | 64,00 | 126.500 | 64,50 | 63,41 | 63,41 | 00:00:00 | | 2004-12-28 | 65,58 | 156.100 | 65,73 | 64,15 | 64,15 | 00:00:00 | | 2004-12-29 | 66,44 | 93.900 | 66,49 | 65,62 | 65,62 | 00:00:00 | | 2004-12-30 | 67,40 | 112.200 | 67,40 | 66,47 | 66,48 | 00:00:00 | | 2004-12-31 | 67,40 | 0 | 67,40 | 67,40 | 67,40 | 00:00:00 | | 2005-01-03 | 66,00 | 124.200 | 68,20 | 65,30 | 67,50 | 00:00:00 | | 2005-01-04 | 65,10 | 133.300 | 66,50 | 64,51 | 66,50 | 00:00:00 | | 2005-01-05 | 64,00 | 178.000 | 65,10 | 64,00 | 64,51 | 00:00:00 | | 2005-01-06 | 62,23 | 137.200 | 64,40 | 61,75 | 64,10 | 00:00:00 | | 2005-01-07 | 62,51 | 56.500 | 63,20 | 62,51 | 62,99 | 00:00:00 | | 2005-01-10 | 61,50 | 75.700 | 63,00 | 61,50 | 62,71 | 00:00:00 | | 2005-01-11 | 60,82 | 51.300 | 62,43 | 60,21 | 62,43 | 00:00:00 | | 2005-01-12 | 61,99 | 108.100 | 61,99 | 58,60 | 61,02 | 00:00:00 | | 2005-01-13 | 63,40 | 107.400 | 63,50 | 61,60 | 62,01 | 00:00:00 | | 2005-01-14 | 63,50 | 49.900 | 64,00 | 63,10 | 63,20 | 00:00:00 | | 2005-01-17 | 61,40 | 97.900 | 64,00 | 61,40 | 63,99 | 00:00:00 | | 2005-01-18 | 60,00 | 170.800 | 61,50 | 59,30 | 61,50 | 00:00:00 | | 2005-01-19 | 59,60 | 77.900 | 61,19 | 59,51 | 61,19 | 00:00:00 | | 2005-01-20 | 57,00 | 176.600 | 59,40 | 56,80 | 59,30 | 00:00:00 | | 2005-01-21 | 57,36 | 101.900 | 58,00 | 57,10 | 57,36 | 00:00:00 | | 2005-01-24 | 60,35 | 72.200 | 60,98 | 58,00 | 58,48 | 00:00:00 | | 2005-01-25 | 60,35 | 0 | 60,35 | 60,35 | 60,35 | 00:00:00 | | 2005-01-26 | 60,80 | 109.100 | 62,89 | 60,61 | 60,81 | 00:00:00 | | 2005-01-27 | 60,23 | 61.800 | 61,00 | 59,51 | 60,70 | 00:00:00 | | 2005-01-28 | 62,40 | 73.900 | 62,50 | 59,90 | 59,90 | 00:00:00 | | 2005-01-31 | 63,86 | 153.600 | 64,25 | 62,80 | 62,80 | 00:00:00 | | 2005-02-01 | 60,67 | 323.100 | 63,00 | 60,61 | 62,90 | 00:00:00 | | 2005-02-02 | 61,01 | 364.100 | 61,80 | 60,50 | 61,01 | 00:00:00 | | 2005-02-03 | 61,50 | 169.900 | 62,00 | 61,00 | 61,46 | 00:00:00 | | 2005-02-04 | 62,52 | 115.700 | 62,99 | 61,85 | 62,00 | 00:00:00 | | 2005-02-07 | 62,52 | 0 | 62,52 | 62,52 | 62,52 | 00:00:00 | | 2005-02-08 | 62,52 | 0 | 62,52 | 62,52 | 62,52 | 00:00:00 | | 2005-02-09 | 62,50 | 316.500 | 63,00 | 61,55 | 63,00 | 00:00:00 | | 2005-02-10 | 63,81 | 167.200 | 63,99 | 61,86 | 62,50 | 00:00:00 | | 2005-02-11 | 63,70 | 332.100 | 64,50 | 63,01 | 63,99 | 00:00:00 | | 2005-02-14 | 60,51 | 156.900 | 62,00 | 60,51 | 61,84 | 00:00:00 | | 2005-02-15 | 59,83 | 160.900 | 60,27 | 59,58 | 59,98 | 00:00:00 | | 2005-02-16 | 58,15 | 189.400 | 60,30 | 58,01 | 59,90 | 00:00:00 | | 2005-02-17 | 60,48 | 210.800 | 60,61 | 59,00 | 59,92 | 00:00:00 | | 2005-02-18 | 62,30 | 355.100 | 62,90 | 60,80 | 61,38 | 00:00:00 | | 2005-02-21 | 61,90 | 182.400 | 63,70 | 61,90 | 62,50 | 00:00:00 | | 2005-02-22 | 62,30 | 125.600 | 63,48 | 60,60 | 61,60 | 00:00:00 | | 2005-02-23 | 63,60 | 156.600 | 63,60 | 62,53 | 62,53 | 00:00:00 | | 2005-02-24 | 65,00 | 282.100 | 65,50 | 63,80 | 64,20 | 00:00:00 | | 2005-02-25 | 64,51 | 397.400 | 66,10 | 64,40 | 65,00 | 00:00:00 | | 2005-02-28 | 66,05 | 262.800 | 66,70 | 64,71 | 65,00 | 00:00:00 | | 2005-03-01 | 64,17 | 169.500 | 66,00 | 64,10 | 65,51 | 00:00:00 | | 2005-03-02 | 64,19 | 150.800 | 64,70 | 62,60 | 64,70 | 00:00:00 | | 2005-03-03 | 65,65 | 155.000 | 66,00 | 64,89 | 65,00 | 00:00:00 | | 2005-03-04 | 68,00 | 307.900 | 68,00 | 65,07 | 65,08 | 00:00:00 | | 2005-03-07 | 69,90 | 215.400 | 69,99 | 68,12 | 68,12 | 00:00:00 | | 2005-03-08 | 70,50 | 339.100 | 70,70 | 67,80 | 69,68 | 00:00:00 | | 2005-03-09 | 71,15 | 198.100 | 71,83 | 68,90 | 69,50 | 00:00:00 | | 2005-03-10 | 70,08 | 146.200 | 71,30 | 68,50 | 70,98 | 00:00:00 | | 2005-03-11 | 69,89 | 176.800 | 71,10 | 68,70 | 71,00 | 00:00:00 | | 2005-03-14 | 69,20 | 82.200 | 69,89 | 67,75 | 69,49 | 00:00:00 | | 2005-03-15 | 69,80 | 98.500 | 70,99 | 68,70 | 69,20 | 00:00:00 | | 2005-03-16 | 68,89 | 181.600 | 69,89 | 67,25 | 69,50 | 00:00:00 | | 2005-03-17 | 67,10 | 179.400 | 67,99 | 66,13 | 67,58 | 00:00:00 | | 2005-03-18 | 65,85 | 148.700 | 68,49 | 65,21 | 67,45 | 00:00:00 | | 2005-03-21 | 65,89 | 54.500 | 65,94 | 64,85 | 65,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
