Mercado fechado

Metalurgica Gerdau S.A. (GOAU4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
11,47-0,43 (-3,61%)
No fechamento: 07:07PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202211,8611,8911,4711,4711,478.992.900
20 de jan. de 202212,1712,2911,9011,9011,906.250.600
19 de jan. de 202211,9912,1611,9812,1112,116.822.400
18 de jan. de 202211,5811,8611,4411,8211,826.750.000
17 de jan. de 202211,7011,7511,5511,5511,555.313.700
14 de jan. de 202211,7411,8311,6511,7411,744.016.800
13 de jan. de 202211,8312,0711,7411,7411,745.534.000
12 de jan. de 202211,7912,0811,7912,0112,018.637.700
11 de jan. de 202211,4511,7811,4311,7111,715.417.200
10 de jan. de 202211,3411,6411,2711,4311,436.751.400
07 de jan. de 202211,3211,4711,1711,4311,434.453.800
06 de jan. de 202211,3611,5511,2411,2611,266.602.300
05 de jan. de 202211,5911,6911,2911,2911,297.075.200
04 de jan. de 202211,3811,6511,3111,5211,527.507.500
03 de jan. de 202211,4211,6511,2811,2911,297.341.900
30 de dez. de 202111,3711,4811,2711,3811,386.703.900
29 de dez. de 202111,2511,3111,1911,2611,262.510.300
28 de dez. de 202111,3211,3711,1711,2511,253.614.900
27 de dez. de 202111,2411,3311,1711,3011,303.797.800
23 de dez. de 202111,3811,3911,1111,2411,244.194.400
22 de dez. de 202111,3511,4011,1811,3511,355.608.000
21 de dez. de 202111,3811,4711,2411,3811,387.637.200
20 de dez. de 202111,8211,8211,1811,2211,229.516.500
17 de dez. de 202112,2212,3211,8711,8711,8710.902.800
16 de dez. de 202112,2212,3012,1012,2712,276.788.400
15 de dez. de 202112,0712,2111,7012,0412,049.946.900
14 de dez. de 202112,2112,4112,0012,0412,0410.082.200
13 de dez. de 202112,3012,5312,0612,1212,129.205.500
10 de dez. de 202112,0712,2812,0712,1912,198.397.100
09 de dez. de 202111,8612,0111,7111,9311,936.250.300
08 de dez. de 202111,9912,1411,8311,9811,986.968.200
07 de dez. de 202112,0012,1811,8611,8911,8911.726.000
06 de dez. de 202111,6011,8011,4911,7111,7111.608.000
03 de dez. de 202111,4911,7011,2811,3911,3913.534.500
02 de dez. de 202110,9411,4210,9011,3911,3913.277.100
01 de dez. de 202110,8711,1710,7310,8010,8014.009.500
30 de nov. de 202110,7210,9810,5010,6510,6511.726.200
29 de nov. de 202110,9611,0710,7110,7510,7511.021.400
26 de nov. de 202110,5510,6910,3910,6510,6511.184.900
25 de nov. de 202110,8511,0510,7310,9110,914.327.600
24 de nov. de 202110,7210,8810,6310,8010,808.309.200
23 de nov. de 202110,8011,2010,6210,6910,6914.747.900
22 de nov. de 202110,5610,7510,4510,5610,5615.753.700
19 de nov. de 202110,3010,4610,2510,3410,3414.362.400
18 de nov. de 202110,6810,6910,2110,2410,2411.227.800
17 de nov. de 202110,7210,8710,5110,5910,5915.013.200
16 de nov. de 202110,6810,7210,4610,6010,608.417.200
12 de nov. de 202110,5310,8710,4810,6510,6510.040.900
11 de nov. de 202110,4410,8010,4110,6010,6012.062.500
10 de nov. de 202110,1510,249,9710,1310,1310.016.700
09 de nov. de 202110,1110,389,9910,2310,2310.140.900
08 de nov. de 20219,9510,469,9010,1610,1614.812.400
08 de nov. de 20211.55 Dividendo
05 de nov. de 202111,9511,9611,4511,479,9213.761.300
04 de nov. de 202111,9012,0811,7111,7810,1915.858.100
03 de nov. de 202112,4612,4611,8811,9110,3024.179.600
01 de nov. de 202112,7212,7912,3012,4910,8013.850.600
29 de out. de 202112,8412,8412,4412,5110,8210.065.500
28 de out. de 202112,9612,9612,6312,7311,0114.974.000
27 de out. de 202113,4913,6012,7712,8411,1024.160.100
26 de out. de 202112,8513,2212,6813,0411,2826.427.400
25 de out. de 202112,3613,0612,3012,9011,1616.039.600
22 de out. de 202111,9012,4411,8912,2710,6115.618.800
21 de out. de 202112,1312,2911,7012,0210,4010.296.700
20 de out. de 202112,6912,7212,2812,4610,787.026.000
19 de out. de 202112,6312,9312,5112,6010,908.917.800
18 de out. de 202112,6812,8612,4512,8211,097.510.600
15 de out. de 202112,9012,9512,6612,8311,1011.410.700
14 de out. de 202112,8013,0012,6712,8111,0814.809.000
13 de out. de 202112,5012,8012,3112,6910,988.978.700
11 de out. de 202112,6612,9712,4912,5210,8310.273.000
08 de out. de 202112,6012,7512,4412,5110,8211.004.700
07 de out. de 202112,3412,5912,1212,3810,7111.244.800
06 de out. de 202112,3712,4312,0112,2310,5810.197.900
05 de out. de 202112,6312,6912,4412,5210,837.642.300
04 de out. de 202112,6512,7812,4612,5410,8511.884.200
01 de out. de 202112,5312,7512,4312,6710,9613.499.000
30 de set. de 202112,2312,7612,2312,4210,7423.817.300
29 de set. de 202111,9612,1411,8612,0310,408.216.000
28 de set. de 202111,9712,0911,7411,8910,289.293.500
28 de set. de 20210.2 Dividendo
27 de set. de 202112,3812,4912,0912,3110,4710.725.500
24 de set. de 202112,2012,3411,9912,2810,458.756.800
23 de set. de 202111,8912,5011,6812,3310,4915.420.000
22 de set. de 202111,7012,1511,7011,8410,0721.961.200
21 de set. de 202111,3911,4110,9011,189,5115.151.000
20 de set. de 202111,0011,3310,9111,259,5714.106.500
17 de set. de 202112,1012,2111,3711,489,7719.641.100
16 de set. de 202112,4412,4812,0212,1610,3516.685.200
15 de set. de 202112,5212,7412,4012,5410,679.822.400
14 de set. de 202112,6912,7812,5212,5510,685.518.100
13 de set. de 202112,7612,9512,5512,6410,7510.206.600
10 de set. de 202112,7012,8512,4612,5010,647.966.100
09 de set. de 202112,2712,6612,2412,4810,627.896.500
08 de set. de 202112,5012,7012,1812,2710,448.219.100
06 de set. de 202112,3512,6212,2112,5310,664.918.000
03 de set. de 202112,5212,7312,3712,4410,588.799.300
02 de set. de 202112,6912,9012,4012,4210,578.101.100
01 de set. de 202112,8812,9012,4112,7310,837.138.600
31 de ago. de 202113,0213,0712,6912,9311,009.331.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...