Mercado fechará em 1 h 52 min

Metalurgica Gerdau S.A. (GOAU4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
10,09+0,04 (+0,40%)
A partir de 02:53PM BRT. Mercado aberto.
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de fev. de 20249,9010,259,7710,0910,0911.217.900
20 de fev. de 20249,9110,089,9010,0510,055.219.300
19 de fev. de 202410,0110,029,909,989,983.448.100
16 de fev. de 20249,8610,059,829,999,995.609.600
15 de fev. de 20249,869,909,759,799,797.292.500
14 de fev. de 20249,889,909,739,799,796.134.900
09 de fev. de 202410,0210,129,879,889,887.364.000
08 de fev. de 202410,2310,3310,0310,0310,035.577.400
07 de fev. de 202410,2510,2610,1510,2210,224.082.200
06 de fev. de 202410,0010,259,9910,2110,219.843.700
05 de fev. de 202410,0010,079,889,989,986.405.800
02 de fev. de 20249,9910,169,9610,0010,009.763.800
01 de fev. de 20249,939,999,839,859,856.237.300
31 de jan. de 20249,9310,149,909,919,9111.579.800
30 de jan. de 20249,9710,039,859,969,968.067.700
29 de jan. de 202410,0910,129,959,989,987.188.100
26 de jan. de 202410,0310,1410,0310,0810,083.667.400
25 de jan. de 202410,0710,089,9010,0210,028.019.700
24 de jan. de 20249,9210,139,9210,0410,047.724.200
23 de jan. de 20249,779,919,769,869,865.069.100
22 de jan. de 20249,739,839,669,719,717.418.700
19 de jan. de 20249,759,839,709,769,765.624.900
18 de jan. de 20249,759,839,639,709,7010.442.100
17 de jan. de 20249,729,819,639,659,659.819.600
16 de jan. de 20249,989,999,719,769,7611.790.800
15 de jan. de 20249,9510,009,8710,0010,005.946.600
12 de jan. de 20249,9910,089,939,959,959.785.600
11 de jan. de 202410,0510,099,919,969,9611.080.300
10 de jan. de 202410,2010,219,9110,0010,0020.112.800
09 de jan. de 202410,6710,7110,1810,2010,2015.851.800
08 de jan. de 202410,6510,7510,5810,6910,696.204.500
05 de jan. de 202410,5910,6510,4710,6510,656.934.700
04 de jan. de 202410,7010,7510,5510,6010,607.236.900
03 de jan. de 202410,7810,8010,6610,7010,708.780.800
02 de jan. de 202410,8810,9410,7210,7710,778.251.800
28 de dez. de 202310,7910,8810,7510,8610,865.645.600
27 de dez. de 202310,8110,8210,7510,7810,784.592.300
26 de dez. de 202310,8110,8410,7310,8110,814.270.900
22 de dez. de 202310,7410,8810,6910,8110,818.344.400
21 de dez. de 202310,5310,7310,5310,7210,727.875.600
20 de dez. de 202310,6210,6710,4710,4910,496.599.800
19 de dez. de 202310,6510,7510,5410,6210,6212.192.500
18 de dez. de 202310,5510,8910,5210,7410,749.725.100
15 de dez. de 202310,6510,7510,4710,4710,4727.692.800
14 de dez. de 202310,5010,7610,4910,6610,669.861.300
13 de dez. de 202310,2710,4810,2110,4810,487.805.200
12 de dez. de 202310,3810,4110,2210,2710,2712.694.600
11 de dez. de 202310,2910,3710,2710,3410,345.340.600
08 de dez. de 202310,2710,3510,1610,2910,299.060.400
07 de dez. de 202310,3410,4010,2210,2510,256.866.000
06 de dez. de 202310,4810,5010,2610,2810,287.906.200
05 de dez. de 202310,3810,4010,2510,4010,406.448.300
04 de dez. de 202310,3810,4110,2610,3410,347.872.700
01 de dez. de 202310,3610,4510,2110,4010,409.900.000
30 de nov. de 202310,4510,4610,2610,2810,2812.821.700
29 de nov. de 202310,5010,5810,3510,4110,419.068.000
28 de nov. de 202310,4410,5410,3710,4710,477.145.200
27 de nov. de 202310,4810,5210,3610,4710,4711.301.900
24 de nov. de 202310,7610,8010,4210,4410,4412.423.500
23 de nov. de 202310,8310,9210,7610,8010,805.735.400
22 de nov. de 202310,8510,9210,7710,8110,8111.744.600
21 de nov. de 202310,7410,8710,6510,8010,8016.608.300
21 de nov. de 20230.93 Dividendo
20 de nov. de 202311,0111,1310,6510,749,8144.469.600
20 de nov. de 20230.93 Dividendo
17 de nov. de 202312,0812,2512,0312,1910,2820.570.700
16 de nov. de 202312,0212,1111,8311,9710,1026.671.600
14 de nov. de 202311,5211,9111,5011,819,9625.285.100
13 de nov. de 202311,5511,6811,3811,469,6733.182.300
10 de nov. de 202311,0911,5011,0911,489,6911.726.900
09 de nov. de 202311,0711,2210,9211,039,3114.834.500
08 de nov. de 202311,1511,2011,0011,009,2815.264.200
07 de nov. de 202311,0611,3810,9811,059,3232.203.300
06 de nov. de 202310,8511,0010,7810,889,186.126.000
03 de nov. de 202310,7210,8410,6510,849,157.529.400
01 de nov. de 202310,3310,5110,2910,518,8711.026.900
31 de out. de 202310,3310,3810,2210,338,7215.984.900
30 de out. de 202310,2810,3610,1810,298,685.080.200
27 de out. de 202310,2810,3810,1910,248,645.432.000
26 de out. de 202310,0710,2810,0410,248,645.885.300
25 de out. de 202310,1610,1710,0010,078,504.804.100
24 de out. de 202310,3510,3510,0910,108,527.193.000
23 de out. de 20239,9810,279,9510,218,6110.240.500
20 de out. de 202310,1010,159,9610,038,4610.557.800
19 de out. de 202310,1110,3010,0510,158,5610.138.200
18 de out. de 202310,3610,3910,0810,108,528.648.500
17 de out. de 202310,4810,5410,3610,428,797.025.500
16 de out. de 202310,4610,6610,4310,518,877.948.700
13 de out. de 202310,5210,5210,3210,398,7712.552.600
11 de out. de 202310,5510,5810,4410,528,887.466.400
10 de out. de 202310,5210,5610,4310,508,865.716.000
09 de out. de 202310,4410,4610,3110,468,835.415.400
06 de out. de 202310,4710,5510,3810,518,874.980.100
05 de out. de 202310,6410,6710,4410,538,884.578.300
04 de out. de 202310,8410,8610,6010,668,994.933.400
03 de out. de 202310,9511,0110,6910,809,115.735.500
02 de out. de 202311,1311,1510,9511,059,323.986.700
29 de set. de 202311,3211,3611,0711,159,418.253.800
28 de set. de 202311,2811,3111,1611,259,496.103.000
27 de set. de 202311,2211,3811,2111,289,528.590.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...