|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-09-12 | 4,15 | 41.791.800 | 4,19 | 3,76 | 3,90 | 00:00:00 | | 2016-09-13 | 3,80 | 42.726.600 | 4,12 | 3,79 | 4,06 | 00:00:00 | | 2016-09-14 | 3,77 | 31.997.300 | 3,94 | 3,73 | 3,89 | 00:00:00 | | 2016-09-15 | 3,84 | 19.388.800 | 3,88 | 3,78 | 3,82 | 00:00:00 | | 2016-09-16 | 3,73 | 22.837.100 | 3,81 | 3,61 | 3,79 | 00:00:00 | | 2016-09-19 | 3,71 | 21.236.700 | 3,90 | 3,68 | 3,82 | 00:00:00 | | 2016-09-20 | 3,50 | 31.403.400 | 3,80 | 3,45 | 3,75 | 00:00:00 | | 2016-09-21 | 3,69 | 45.844.000 | 3,71 | 3,49 | 3,60 | 00:00:00 | | 2016-09-22 | 3,61 | 42.095.900 | 3,83 | 3,57 | 3,77 | 00:00:00 | | 2016-09-23 | 3,63 | 19.141.000 | 3,68 | 3,49 | 3,60 | 00:00:00 | | 2016-09-26 | 3,54 | 12.587.900 | 3,60 | 3,52 | 3,52 | 00:00:00 | | 2016-09-27 | 3,41 | 32.369.500 | 3,58 | 3,38 | 3,56 | 00:00:00 | | 2016-09-28 | 3,54 | 27.338.400 | 3,55 | 3,42 | 3,45 | 00:00:00 | | 2016-09-29 | 3,44 | 26.470.100 | 3,61 | 3,41 | 3,57 | 00:00:00 | | 2016-09-30 | 3,43 | 21.182.400 | 3,48 | 3,39 | 3,46 | 00:00:00 | | 2016-10-03 | 3,53 | 18.122.400 | 3,55 | 3,41 | 3,46 | 00:00:00 | | 2016-10-04 | 3,48 | 16.548.900 | 3,56 | 3,45 | 3,53 | 00:00:00 | | 2016-10-05 | 3,61 | 20.224.100 | 3,64 | 3,49 | 3,50 | 00:00:00 | | 2016-10-06 | 3,75 | 24.545.200 | 3,77 | 3,60 | 3,60 | 00:00:00 | | 2016-10-07 | 3,86 | 30.513.800 | 3,91 | 3,80 | 3,81 | 00:00:00 | | 2016-10-10 | 3,87 | 16.950.900 | 3,95 | 3,85 | 3,92 | 00:00:00 | | 2016-10-11 | 3,80 | 14.979.700 | 3,89 | 3,77 | 3,83 | 00:00:00 | | 2016-10-12 | 3,80 | 0 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2016-10-13 | 3,72 | 21.930.700 | 3,75 | 3,65 | 3,71 | 00:00:00 | | 2016-10-14 | 3,80 | 11.763.400 | 3,86 | 3,78 | 3,79 | 00:00:00 | | 2016-10-17 | 3,84 | 13.698.200 | 3,88 | 3,79 | 3,82 | 00:00:00 | | 2016-10-18 | 4,02 | 27.550.500 | 4,04 | 3,87 | 3,88 | 00:00:00 | | 2016-10-19 | 4,05 | 29.181.400 | 4,10 | 3,99 | 4,06 | 00:00:00 | | 2016-10-20 | 4,15 | 33.263.700 | 4,20 | 3,92 | 4,00 | 00:00:00 | | 2016-10-21 | 4,43 | 33.131.600 | 4,47 | 4,10 | 4,17 | 00:00:00 | | 2016-10-24 | 4,61 | 53.681.600 | 4,85 | 4,50 | 4,53 | 00:00:00 | | 2016-10-25 | 4,58 | 29.970.200 | 4,76 | 4,43 | 4,74 | 00:00:00 | | 2016-10-26 | 4,55 | 27.977.300 | 4,61 | 4,43 | 4,48 | 00:00:00 | | 2016-10-27 | 4,63 | 15.594.800 | 4,71 | 4,63 | 4,63 | 00:00:00 | | 2016-10-28 | 4,77 | 27.225.700 | 4,88 | 4,64 | 4,65 | 00:00:00 | | 2016-10-31 | 4,75 | 21.115.200 | 4,91 | 4,67 | 4,87 | 00:00:00 | | 2016-11-01 | 4,55 | 30.779.800 | 4,85 | 4,47 | 4,83 | 00:00:00 | | 2016-11-02 | 4,55 | 0 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2016-11-03 | 4,52 | 28.627.100 | 4,65 | 4,42 | 4,50 | 00:00:00 | | 2016-11-04 | 4,40 | 34.963.000 | 4,59 | 4,28 | 4,52 | 00:00:00 | | 2016-11-07 | 4,80 | 22.607.400 | 4,80 | 4,55 | 4,63 | 00:00:00 | | 2016-11-08 | 4,80 | 23.268.900 | 4,86 | 4,72 | 4,77 | 00:00:00 | | 2016-11-09 | 4,98 | 56.740.900 | 5,06 | 4,52 | 4,61 | 00:00:00 | | 2016-11-10 | 5,12 | 60.101.800 | 5,42 | 4,99 | 5,15 | 00:00:00 | | 2016-11-11 | 4,86 | 33.459.700 | 5,17 | 4,77 | 5,16 | 00:00:00 | | 2016-11-14 | 5,22 | 38.952.600 | 5,24 | 4,66 | 4,77 | 00:00:00 | | 2016-11-15 | 5,22 | 0 | 5,22 | 5,22 | 5,22 | 00:00:00 | | 2016-11-16 | 4,90 | 19.679.600 | 5,11 | 4,84 | 5,05 | 00:00:00 | | 2016-11-17 | 4,95 | 12.909.100 | 5,06 | 4,92 | 4,98 | 00:00:00 | | 2016-11-18 | 5,04 | 19.796.200 | 5,04 | 4,81 | 4,91 | 00:00:00 | | 2016-11-21 | 5,20 | 21.205.800 | 5,21 | 5,08 | 5,10 | 00:00:00 | | 2016-11-22 | 5,39 | 23.022.600 | 5,48 | 5,32 | 5,39 | 00:00:00 | | 2016-11-23 | 5,82 | 35.356.500 | 5,85 | 5,27 | 5,35 | 00:00:00 | | 2016-11-24 | 5,85 | 23.436.000 | 6,03 | 5,76 | 5,88 | 00:00:00 | | 2016-11-25 | 5,99 | 29.262.400 | 6,00 | 5,65 | 5,74 | 00:00:00 | | 2016-11-28 | 6,28 | 23.054.600 | 6,33 | 5,99 | 6,06 | 00:00:00 | | 2016-11-29 | 6,05 | 23.070.900 | 6,22 | 5,99 | 6,18 | 00:00:00 | | 2016-11-30 | 5,84 | 32.074.100 | 6,10 | 5,80 | 6,07 | 00:00:00 | | 2016-12-01 | 5,40 | 34.276.900 | 6,00 | 5,26 | 5,97 | 00:00:00 | | 2016-12-02 | 5,52 | 34.681.400 | 5,56 | 5,16 | 5,29 | 00:00:00 | | 2016-12-05 | 5,59 | 22.563.500 | 5,76 | 5,51 | 5,74 | 00:00:00 | | 2016-12-06 | 5,62 | 13.250.500 | 5,71 | 5,47 | 5,56 | 00:00:00 | | 2016-12-07 | 5,77 | 24.281.900 | 5,80 | 5,67 | 5,77 | 00:00:00 | | 2016-12-08 | 5,83 | 16.333.900 | 5,93 | 5,74 | 5,86 | 00:00:00 | | 2016-12-09 | 5,54 | 14.777.300 | 5,88 | 5,50 | 5,88 | 00:00:00 | | 2016-12-12 | 5,05 | 21.039.500 | 5,42 | 5,03 | 5,40 | 00:00:00 | | 2016-12-13 | 4,85 | 23.766.300 | 5,11 | 4,82 | 5,07 | 00:00:00 | | 2016-12-14 | 4,51 | 32.136.100 | 4,82 | 4,51 | 4,79 | 00:00:00 | | 2016-12-15 | 4,91 | 27.316.600 | 4,94 | 4,48 | 4,54 | 00:00:00 | | 2016-12-16 | 4,57 | 28.386.600 | 5,03 | 4,57 | 4,98 | 00:00:00 | | 2016-12-19 | 4,46 | 20.082.300 | 4,70 | 4,43 | 4,51 | 00:00:00 | | 2016-12-20 | 4,59 | 14.597.900 | 4,65 | 4,46 | 4,56 | 00:00:00 | | 2016-12-21 | 4,70 | 12.950.600 | 4,73 | 4,55 | 4,65 | 00:00:00 | | 2016-12-22 | 4,51 | 11.824.800 | 4,67 | 4,46 | 4,66 | 00:00:00 | | 2016-12-23 | 4,54 | 11.874.500 | 4,61 | 4,52 | 4,57 | 00:00:00 | | 2016-12-26 | 4,62 | 2.896.700 | 4,62 | 4,54 | 4,56 | 00:00:00 | | 2016-12-27 | 4,81 | 13.500.400 | 4,87 | 4,64 | 4,64 | 00:00:00 | | 2016-12-28 | 4,77 | 13.854.400 | 4,99 | 4,75 | 4,90 | 00:00:00 | | 2016-12-29 | 4,80 | 8.626.800 | 4,83 | 4,67 | 4,82 | 00:00:00 | | 2016-12-30 | 4,80 | 0 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2017-01-02 | 4,74 | 6.472.500 | 4,85 | 4,68 | 4,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
