|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 30,50 | 216.600 | 30,50 | 28,46 | 28,46 | 00:00:00 | | 2005-07-12 | 30,99 | 250.700 | 31,15 | 29,70 | 29,71 | 00:00:00 | | 2005-07-13 | 31,99 | 320.200 | 32,15 | 31,00 | 31,00 | 00:00:00 | | 2005-07-14 | 31,90 | 178.800 | 32,50 | 31,15 | 32,20 | 00:00:00 | | 2005-07-15 | 30,55 | 208.300 | 31,20 | 30,22 | 31,20 | 00:00:00 | | 2005-07-18 | 31,00 | 138.000 | 31,25 | 29,80 | 30,21 | 00:00:00 | | 2005-07-19 | 31,35 | 210.900 | 31,35 | 30,20 | 30,20 | 00:00:00 | | 2005-07-20 | 32,29 | 328.600 | 32,50 | 30,60 | 30,60 | 00:00:00 | | 2005-07-21 | 32,90 | 206.700 | 33,17 | 32,25 | 32,50 | 00:00:00 | | 2005-07-22 | 31,59 | 236.500 | 32,69 | 31,20 | 32,65 | 00:00:00 | | 2005-07-25 | 29,70 | 331.300 | 30,90 | 29,63 | 30,90 | 00:00:00 | | 2005-07-26 | 30,60 | 393.700 | 30,70 | 29,30 | 29,55 | 00:00:00 | | 2005-07-27 | 31,40 | 294.700 | 31,60 | 30,10 | 31,17 | 00:00:00 | | 2005-07-28 | 32,00 | 243.800 | 32,30 | 31,50 | 31,50 | 00:00:00 | | 2005-07-29 | 32,30 | 200.900 | 32,60 | 31,40 | 32,29 | 00:00:00 | | 2005-08-01 | 32,30 | 83.000 | 32,89 | 31,60 | 32,39 | 00:00:00 | | 2005-08-02 | 33,19 | 192.700 | 33,48 | 32,10 | 32,50 | 00:00:00 | | 2005-08-03 | 34,39 | 311.500 | 35,00 | 33,66 | 33,66 | 00:00:00 | | 2005-08-04 | 34,95 | 182.400 | 35,29 | 33,80 | 34,00 | 00:00:00 | | 2005-08-05 | 35,99 | 348.800 | 36,40 | 34,72 | 35,30 | 00:00:00 | | 2005-08-08 | 37,44 | 311.500 | 37,44 | 36,01 | 36,15 | 00:00:00 | | 2005-08-09 | 37,90 | 261.600 | 37,95 | 36,95 | 37,45 | 00:00:00 | | 2005-08-10 | 37,50 | 356.700 | 38,50 | 36,21 | 37,99 | 00:00:00 | | 2005-08-11 | 36,15 | 291.200 | 38,00 | 35,30 | 36,62 | 00:00:00 | | 2005-08-12 | 36,75 | 325.600 | 36,78 | 34,11 | 35,00 | 00:00:00 | | 2005-08-15 | 38,25 | 256.200 | 38,40 | 36,51 | 36,51 | 00:00:00 | | 2005-08-16 | 36,99 | 328.700 | 37,95 | 36,55 | 37,45 | 00:00:00 | | 2005-08-17 | 37,90 | 386.800 | 37,90 | 36,90 | 37,00 | 00:00:00 | | 2005-08-18 | 37,20 | 171.700 | 37,60 | 36,75 | 37,35 | 00:00:00 | | 2005-08-19 | 35,70 | 449.500 | 37,47 | 34,50 | 36,80 | 00:00:00 | | 2005-08-22 | 37,30 | 217.100 | 37,30 | 36,42 | 36,42 | 00:00:00 | | 2005-08-23 | 36,10 | 204.900 | 37,00 | 35,85 | 37,00 | 00:00:00 | | 2005-08-24 | 35,30 | 541.500 | 36,10 | 35,10 | 35,86 | 00:00:00 | | 2005-08-25 | 36,10 | 311.800 | 36,49 | 34,60 | 35,50 | 00:00:00 | | 2005-08-26 | 35,31 | 357.800 | 36,20 | 35,00 | 36,10 | 00:00:00 | | 2005-08-29 | 34,76 | 200.400 | 35,36 | 34,76 | 35,31 | 00:00:00 | | 2005-08-30 | 35,38 | 126.000 | 35,68 | 35,00 | 35,23 | 00:00:00 | | 2005-08-31 | 36,10 | 262.800 | 36,50 | 35,60 | 36,15 | 00:00:00 | | 2005-09-01 | 36,09 | 178.500 | 36,36 | 35,60 | 36,25 | 00:00:00 | | 2005-09-02 | 37,75 | 222.700 | 37,75 | 36,04 | 36,04 | 00:00:00 | | 2005-09-05 | 38,50 | 191.800 | 38,80 | 37,80 | 37,80 | 00:00:00 | | 2005-09-06 | 39,40 | 186.700 | 39,40 | 38,20 | 38,50 | 00:00:00 | | 2005-09-07 | 39,40 | 0 | 39,40 | 39,40 | 39,40 | 00:00:00 | | 2005-09-08 | 39,00 | 248.200 | 39,20 | 38,46 | 39,19 | 00:00:00 | | 2005-09-09 | 39,73 | 208.500 | 39,95 | 38,71 | 38,90 | 00:00:00 | | 2005-09-12 | 39,26 | 246.700 | 39,75 | 38,96 | 39,75 | 00:00:00 | | 2005-09-13 | 39,07 | 162.600 | 39,59 | 38,86 | 39,49 | 00:00:00 | | 2005-09-14 | 39,50 | 148.500 | 39,64 | 38,62 | 39,07 | 00:00:00 | | 2005-09-15 | 40,06 | 341.000 | 40,48 | 39,50 | 39,63 | 00:00:00 | | 2005-09-16 | 41,06 | 383.600 | 41,45 | 40,00 | 40,00 | 00:00:00 | | 2005-09-19 | 41,60 | 234.200 | 41,60 | 40,58 | 40,80 | 00:00:00 | | 2005-09-20 | 40,80 | 336.200 | 42,40 | 40,80 | 41,43 | 00:00:00 | | 2005-09-21 | 42,73 | 351.100 | 42,89 | 40,10 | 40,90 | 00:00:00 | | 2005-09-22 | 42,39 | 235.800 | 42,74 | 41,33 | 42,74 | 00:00:00 | | 2005-09-23 | 42,70 | 239.200 | 43,09 | 42,15 | 42,79 | 00:00:00 | | 2005-09-26 | 41,52 | 405.600 | 43,00 | 40,78 | 43,00 | 00:00:00 | | 2005-09-27 | 40,89 | 184.600 | 41,95 | 40,01 | 41,78 | 00:00:00 | | 2005-09-28 | 41,57 | 212.300 | 41,79 | 40,90 | 41,79 | 00:00:00 | | 2005-09-29 | 41,68 | 404.000 | 41,90 | 40,20 | 41,78 | 00:00:00 | | 2005-09-30 | 42,60 | 350.000 | 42,68 | 41,00 | 41,74 | 00:00:00 | | 2005-10-03 | 42,98 | 252.800 | 42,98 | 42,30 | 42,45 | 00:00:00 | | 2005-10-04 | 41,88 | 238.400 | 42,95 | 41,00 | 42,66 | 00:00:00 | | 2005-10-05 | 39,80 | 267.000 | 41,48 | 39,55 | 41,48 | 00:00:00 | | 2005-10-06 | 38,90 | 346.700 | 39,94 | 37,21 | 39,80 | 00:00:00 | | 2005-10-07 | 40,50 | 408.900 | 40,50 | 38,80 | 38,80 | 00:00:00 | | 2005-10-10 | 40,10 | 172.500 | 40,70 | 39,70 | 40,50 | 00:00:00 | | 2005-10-11 | 40,75 | 458.100 | 40,84 | 40,00 | 40,61 | 00:00:00 | | 2005-10-12 | 40,75 | 0 | 40,75 | 40,75 | 40,75 | 00:00:00 | | 2005-10-13 | 39,80 | 286.600 | 40,20 | 38,30 | 40,20 | 00:00:00 | | 2005-10-14 | 38,95 | 211.600 | 40,59 | 38,03 | 39,70 | 00:00:00 | | 2005-10-17 | 38,90 | 170.500 | 39,63 | 38,33 | 39,20 | 00:00:00 | | 2005-10-18 | 36,71 | 261.300 | 39,48 | 36,60 | 39,48 | 00:00:00 | | 2005-10-19 | 36,50 | 619.600 | 37,18 | 35,61 | 36,71 | 00:00:00 | | 2005-10-20 | 35,90 | 364.000 | 38,00 | 35,17 | 37,50 | 00:00:00 | | 2005-10-21 | 37,18 | 257.000 | 37,69 | 35,30 | 36,10 | 00:00:00 | | 2005-10-24 | 37,98 | 175.100 | 37,98 | 36,90 | 37,50 | 00:00:00 | | 2005-10-25 | 38,00 | 354.000 | 39,10 | 37,49 | 37,49 | 00:00:00 | | 2005-10-26 | 38,18 | 261.600 | 38,73 | 37,45 | 37,61 | 00:00:00 | | 2005-10-27 | 37,57 | 159.200 | 37,90 | 37,04 | 37,90 | 00:00:00 | | 2005-10-28 | 38,30 | 344.800 | 38,89 | 37,60 | 38,00 | 00:00:00 | | 2005-10-31 | 40,30 | 392.400 | 40,39 | 38,30 | 38,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
