|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 65,89 | 54.500 | 65,94 | 64,85 | 65,89 | 00:00:00 | | 2005-03-22 | 64,70 | 80.500 | 66,90 | 64,01 | 65,80 | 00:00:00 | | 2005-03-23 | 62,65 | 112.000 | 64,69 | 62,00 | 64,69 | 00:00:00 | | 2005-03-24 | 64,50 | 112.200 | 64,69 | 63,37 | 64,69 | 00:00:00 | | 2005-03-25 | 64,50 | 0 | 64,50 | 64,50 | 64,50 | 00:00:00 | | 2005-03-28 | 62,10 | 113.500 | 64,50 | 61,50 | 64,50 | 00:00:00 | | 2005-03-29 | 59,20 | 153.000 | 63,49 | 58,30 | 63,00 | 00:00:00 | | 2005-03-30 | 58,40 | 291.600 | 60,00 | 57,50 | 60,00 | 00:00:00 | | 2005-03-31 | 60,49 | 509.300 | 61,00 | 58,61 | 60,50 | 00:00:00 | | 2005-04-01 | 61,24 | 214.300 | 62,50 | 60,80 | 62,00 | 00:00:00 | | 2005-04-04 | 60,55 | 276.600 | 61,51 | 60,00 | 61,51 | 00:00:00 | | 2005-04-05 | 60,00 | 274.000 | 61,90 | 59,90 | 61,50 | 00:00:00 | | 2005-04-06 | 59,06 | 336.100 | 61,00 | 59,00 | 61,00 | 00:00:00 | | 2005-04-07 | 60,50 | 169.600 | 60,50 | 59,10 | 59,97 | 00:00:00 | | 2005-04-08 | 59,85 | 115.300 | 61,45 | 59,70 | 60,45 | 00:00:00 | | 2005-04-11 | 57,31 | 215.700 | 60,50 | 57,31 | 60,50 | 00:00:00 | | 2005-04-12 | 36,91 | 286.200 | 38,60 | 36,30 | 38,39 | 00:00:00 | | 2005-04-13 | 36,30 | 297.200 | 37,60 | 36,30 | 37,37 | 00:00:00 | | 2005-04-14 | 34,96 | 221.100 | 36,50 | 34,50 | 36,50 | 00:00:00 | | 2005-04-15 | 34,25 | 224.900 | 36,00 | 33,70 | 35,00 | 00:00:00 | | 2005-04-18 | 34,91 | 143.000 | 35,10 | 33,70 | 34,50 | 00:00:00 | | 2005-04-19 | 35,70 | 188.400 | 36,80 | 35,50 | 35,94 | 00:00:00 | | 2005-04-20 | 35,00 | 156.400 | 37,00 | 34,90 | 36,20 | 00:00:00 | | 2005-04-21 | 35,00 | 0 | 35,00 | 35,00 | 35,00 | 00:00:00 | | 2005-04-22 | 34,40 | 119.200 | 35,99 | 33,10 | 35,99 | 00:00:00 | | 2005-04-25 | 34,45 | 167.700 | 35,00 | 34,20 | 34,20 | 00:00:00 | | 2005-04-26 | 35,40 | 132.400 | 35,99 | 34,45 | 34,45 | 00:00:00 | | 2005-04-27 | 35,05 | 91.600 | 36,09 | 34,42 | 35,50 | 00:00:00 | | 2005-04-28 | 33,40 | 206.900 | 35,49 | 33,40 | 35,03 | 00:00:00 | | 2005-04-29 | 33,25 | 581.000 | 34,80 | 33,00 | 34,51 | 00:00:00 | | 2005-05-02 | 34,06 | 303.800 | 34,09 | 33,30 | 33,99 | 00:00:00 | | 2005-05-03 | 34,65 | 143.400 | 35,20 | 34,00 | 34,22 | 00:00:00 | | 2005-05-04 | 36,00 | 216.000 | 36,44 | 34,70 | 35,54 | 00:00:00 | | 2005-05-05 | 35,75 | 152.100 | 36,83 | 34,87 | 36,40 | 00:00:00 | | 2005-05-06 | 35,85 | 165.100 | 36,60 | 35,12 | 36,00 | 00:00:00 | | 2005-05-09 | 35,50 | 119.700 | 36,60 | 35,35 | 36,60 | 00:00:00 | | 2005-05-10 | 34,42 | 156.100 | 35,80 | 34,12 | 35,52 | 00:00:00 | | 2005-05-11 | 33,97 | 144.400 | 34,82 | 33,80 | 34,70 | 00:00:00 | | 2005-05-12 | 32,52 | 133.400 | 35,00 | 32,50 | 35,00 | 00:00:00 | | 2005-05-13 | 31,70 | 175.200 | 32,80 | 31,15 | 32,70 | 00:00:00 | | 2005-05-16 | 31,00 | 266.700 | 31,45 | 30,00 | 31,00 | 00:00:00 | | 2005-05-17 | 31,17 | 205.800 | 31,80 | 30,65 | 30,80 | 00:00:00 | | 2005-05-18 | 31,50 | 317.700 | 32,00 | 30,90 | 32,00 | 00:00:00 | | 2005-05-19 | 30,45 | 295.600 | 31,60 | 30,27 | 30,90 | 00:00:00 | | 2005-05-20 | 29,71 | 237.000 | 30,78 | 29,46 | 30,78 | 00:00:00 | | 2005-05-23 | 29,42 | 101.000 | 30,29 | 29,42 | 30,00 | 00:00:00 | | 2005-05-24 | 30,50 | 232.000 | 30,90 | 28,80 | 29,24 | 00:00:00 | | 2005-05-25 | 30,41 | 260.100 | 30,98 | 30,01 | 30,98 | 00:00:00 | | 2005-05-26 | 30,41 | 0 | 30,41 | 30,41 | 30,41 | 00:00:00 | | 2005-05-27 | 33,00 | 169.900 | 33,00 | 30,55 | 30,55 | 00:00:00 | | 2005-05-30 | 33,36 | 140.000 | 34,10 | 32,60 | 32,89 | 00:00:00 | | 2005-05-31 | 33,40 | 286.700 | 34,55 | 33,40 | 33,49 | 00:00:00 | | 2005-06-01 | 33,90 | 448.900 | 34,65 | 33,56 | 33,61 | 00:00:00 | | 2005-06-02 | 35,20 | 360.100 | 36,20 | 34,03 | 34,59 | 00:00:00 | | 2005-06-03 | 34,80 | 116.100 | 35,60 | 34,24 | 35,50 | 00:00:00 | | 2005-06-06 | 32,70 | 336.100 | 34,39 | 32,10 | 34,39 | 00:00:00 | | 2005-06-07 | 31,77 | 328.900 | 32,50 | 31,35 | 32,50 | 00:00:00 | | 2005-06-08 | 30,11 | 300.500 | 32,50 | 30,11 | 32,20 | 00:00:00 | | 2005-06-09 | 29,15 | 375.200 | 30,50 | 29,05 | 30,30 | 00:00:00 | | 2005-06-10 | 30,49 | 177.800 | 30,68 | 29,59 | 29,88 | 00:00:00 | | 2005-06-13 | 30,99 | 218.700 | 31,40 | 30,50 | 30,68 | 00:00:00 | | 2005-06-14 | 33,00 | 362.300 | 33,00 | 29,50 | 31,35 | 00:00:00 | | 2005-06-15 | 32,20 | 286.700 | 32,50 | 30,85 | 32,50 | 00:00:00 | | 2005-06-16 | 32,76 | 334.100 | 33,10 | 32,50 | 32,63 | 00:00:00 | | 2005-06-17 | 32,70 | 401.600 | 33,50 | 32,60 | 33,09 | 00:00:00 | | 2005-06-20 | 32,40 | 155.100 | 33,00 | 31,99 | 32,50 | 00:00:00 | | 2005-06-21 | 31,81 | 190.600 | 32,39 | 31,53 | 32,26 | 00:00:00 | | 2005-06-22 | 31,65 | 121.600 | 32,44 | 31,02 | 31,80 | 00:00:00 | | 2005-06-23 | 30,09 | 178.200 | 31,85 | 30,09 | 31,52 | 00:00:00 | | 2005-06-24 | 30,40 | 104.300 | 31,40 | 30,20 | 30,30 | 00:00:00 | | 2005-06-27 | 29,97 | 129.700 | 30,70 | 29,58 | 30,36 | 00:00:00 | | 2005-06-28 | 30,40 | 430.300 | 30,61 | 30,30 | 30,50 | 00:00:00 | | 2005-06-29 | 30,20 | 160.000 | 30,80 | 29,95 | 30,50 | 00:00:00 | | 2005-06-30 | 30,21 | 136.600 | 30,85 | 30,20 | 30,30 | 00:00:00 | | 2005-07-01 | 30,55 | 58.200 | 30,66 | 30,13 | 30,30 | 00:00:00 | | 2005-07-04 | 30,00 | 92.200 | 30,60 | 29,65 | 30,60 | 00:00:00 | | 2005-07-05 | 29,06 | 186.600 | 30,00 | 29,01 | 29,95 | 00:00:00 | | 2005-07-06 | 28,68 | 327.500 | 29,10 | 28,00 | 29,10 | 00:00:00 | | 2005-07-07 | 27,59 | 791.100 | 28,59 | 27,57 | 28,20 | 00:00:00 | | 2005-07-08 | 28,10 | 234.800 | 28,18 | 27,50 | 27,80 | 00:00:00 | | 2005-07-11 | 30,50 | 216.600 | 30,50 | 28,46 | 28,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
