Mercado fechado

Metalurgica Gerdau S.A. (GOAU4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
13,57-0,13 (-0,95%)
No fechamento: 07:07PM BRST
Período:
08 de dez. de 2021 - 08 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 202213,6813,8913,5113,5713,5716.305.700
07 de dez. de 202213,5413,7513,2313,7013,709.678.300
06 de dez. de 202213,4113,7813,3813,6713,6711.763.900
05 de dez. de 202213,5613,7313,2713,3413,347.802.200
02 de dez. de 202213,4913,7313,1913,5613,568.792.400
01 de dez. de 202213,6213,6213,2513,4513,458.919.200
30 de nov. de 202213,5613,9413,4613,6913,6914.493.400
29 de nov. de 202213,1413,7313,1313,5013,5010.452.200
28 de nov. de 202213,0513,1712,7313,0313,036.233.700
25 de nov. de 202213,0313,3512,9013,0213,026.523.200
24 de nov. de 202213,0013,1612,8713,0313,035.673.200
23 de nov. de 202212,7512,9812,6912,9412,948.585.200
22 de nov. de 202212,4512,9212,3612,8612,8611.968.600
22 de nov. de 20220.5 Dividendo
21 de nov. de 202212,9012,9812,6712,9712,478.923.800
18 de nov. de 202213,1313,1512,6212,7412,258.217.100
17 de nov. de 202212,8812,9812,6012,9812,4810.342.600
16 de nov. de 202213,2813,4012,9113,0012,506.994.900
14 de nov. de 202213,2913,5013,0113,2712,767.408.900
11 de nov. de 202212,3113,1812,2613,1812,6714.788.700
10 de nov. de 202212,0812,3811,9212,1911,7210.173.000
09 de nov. de 202211,9512,4011,9512,2211,7523.717.600
08 de nov. de 202211,4911,9811,3911,9011,4412.306.600
07 de nov. de 202211,6411,7611,4011,5311,096.085.600
04 de nov. de 202211,5411,9011,5311,7511,3013.884.600
03 de nov. de 202211,2111,2511,0211,2010,776.392.600
01 de nov. de 202211,3911,5211,2111,3110,8714.787.300
31 de out. de 202210,9811,4310,8511,2510,829.940.500
28 de out. de 202211,3911,4610,8311,1310,709.516.100
27 de out. de 202211,5111,6011,1611,4911,056.539.300
26 de out. de 202211,4711,6111,3411,4411,009.503.800
25 de out. de 202211,5211,6811,4311,4811,044.457.900
24 de out. de 202211,5611,7111,4811,5611,116.426.500
21 de out. de 202211,5311,7811,4311,6911,2413.942.600
20 de out. de 202211,2811,5911,1811,5411,109.268.500
19 de out. de 202211,4111,4611,1811,2210,797.362.100
18 de out. de 202211,2911,4211,1611,4010,9610.794.300
17 de out. de 202211,0511,3010,9411,2110,785.835.400
14 de out. de 202211,2511,3210,9611,0110,598.589.700
13 de out. de 202211,1111,3011,0511,2910,8512.053.500
11 de out. de 202211,1811,3711,0511,2310,8010.313.200
10 de out. de 202211,1211,2711,0311,2010,7710.054.400
07 de out. de 202211,0311,2210,9611,0310,6011.161.500
06 de out. de 202211,0311,1410,9311,0410,6116.201.500
05 de out. de 202211,0511,0910,8311,0010,588.864.500
04 de out. de 202210,9311,0910,8710,9910,578.847.000
03 de out. de 202210,8010,9510,5910,7710,3512.911.900
30 de set. de 202210,2010,6810,0910,5910,1812.854.000
29 de set. de 202210,1510,279,9910,199,805.654.500
28 de set. de 202210,2210,2910,1310,189,796.123.800
27 de set. de 202210,2510,3410,1810,219,8210.769.000
26 de set. de 202210,3710,4610,2510,289,883.075.700
23 de set. de 202210,4610,5110,3110,4810,086.689.900
22 de set. de 202210,5710,7810,5410,6510,247.068.300
21 de set. de 202210,4510,5910,3910,4210,025.779.600
20 de set. de 202210,4110,4610,2710,4410,047.393.600
19 de set. de 20229,8010,479,7810,4410,0411.933.300
16 de set. de 20229,8310,029,819,869,489.542.300
15 de set. de 20229,9410,009,869,919,536.795.500
14 de set. de 202210,1110,189,799,919,5319.310.200
13 de set. de 202210,3510,5110,1110,169,7711.119.200
12 de set. de 202210,5410,7210,4010,4710,076.701.900
09 de set. de 202210,2310,4810,2310,4610,0611.380.900
08 de set. de 202210,2910,3010,0310,119,7212.311.100
06 de set. de 202210,3210,4110,1010,219,829.040.300
05 de set. de 202210,4010,6110,2710,399,997.176.400
02 de set. de 202210,0010,349,9510,209,8113.625.100
01 de set. de 20229,969,999,689,929,548.616.400
31 de ago. de 202210,0110,129,929,979,595.479.300
30 de ago. de 202210,0410,159,939,979,595.794.700
29 de ago. de 202210,0210,209,9510,089,694.028.300
26 de ago. de 202210,3810,4810,0610,069,674.407.000
25 de ago. de 202210,2710,3610,1810,329,923.251.400
24 de ago. de 202210,2410,2910,0910,179,783.195.500
23 de ago. de 20229,8210,289,7810,249,855.985.900
22 de ago. de 20229,879,889,669,739,355.090.800
19 de ago. de 202210,1310,139,859,919,537.563.400
18 de ago. de 202210,3210,3810,0910,139,744.421.400
17 de ago. de 202210,1110,3510,0410,319,915.899.000
16 de ago. de 202210,5010,6510,0610,199,808.316.600
16 de ago. de 20220.36 Dividendo
15 de ago. de 202210,8010,8210,6110,7810,026.359.500
12 de ago. de 202210,7810,9610,7810,9010,134.468.700
11 de ago. de 202210,7210,9310,6310,729,965.187.100
10 de ago. de 202210,6110,6710,5110,639,884.470.500
09 de ago. de 202210,4610,5910,3110,519,7717.585.300
08 de ago. de 202210,3910,5010,2410,419,673.823.700
05 de ago. de 202210,1710,4310,1210,289,555.512.700
04 de ago. de 20229,8210,239,7010,139,4114.589.000
03 de ago. de 202210,2010,239,699,749,0513.678.900
02 de ago. de 20229,9110,259,7710,189,464.824.800
01 de ago. de 202210,2410,259,839,919,216.849.400
29 de jul. de 202210,0810,309,9810,239,515.648.300
28 de jul. de 202210,0810,2410,0210,099,385.403.700
27 de jul. de 202210,0910,159,8210,029,314.538.500
26 de jul. de 202210,0610,099,8810,019,305.358.500
25 de jul. de 202210,2210,229,9710,019,309.820.200
22 de jul. de 202210,0110,359,909,949,245.028.600
21 de jul. de 20229,959,979,769,929,228.079.300
20 de jul. de 20229,9010,009,709,959,257.684.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...