Mercado abrirá em 6 h 27 min

Metalurgica Gerdau S.A. (GOAU4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
11,71+0,32 (+2,81%)
No fechamento: 07:10PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 20210,000,000,0011,7111,71-
03 de dez. de 202111,4911,7011,2811,3111,3111.651.600
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
30 de ago. de 202113,0313,1312,8613,0311,096.039.000
27 de ago. de 202112,9013,0512,8113,0211,089.994.900
26 de ago. de 202113,3013,3012,8012,8010,8911.007.900
25 de ago. de 202113,2313,3513,1313,3111,326.302.200
24 de ago. de 202113,0613,3813,0513,2311,268.794.600
23 de ago. de 202112,7912,9912,7512,7510,856.069.000
20 de ago. de 202112,7512,9312,6612,7910,885.294.200
19 de ago. de 202112,8012,9312,7112,8510,9312.438.900
18 de ago. de 202113,1913,3212,9513,1911,2219.198.000
17 de ago. de 202113,7013,7013,1313,2311,268.770.900
17 de ago. de 20210.28 Dividendo
16 de ago. de 202114,2214,2313,7613,9911,6610.399.100
13 de ago. de 202114,3814,4514,1714,2811,915.923.200
12 de ago. de 202114,5114,7114,3214,3912,005.487.700
11 de ago. de 202114,6014,7214,4014,5712,155.806.300
10 de ago. de 202114,3214,7514,2914,5312,118.248.400
09 de ago. de 202114,2114,4414,1014,3011,925.470.200
06 de ago. de 202114,1614,4214,1114,3511,966.099.900
05 de ago. de 202114,6314,6314,0314,1911,8311.054.500
04 de ago. de 202114,5514,7114,2514,6412,2114.784.500
03 de ago. de 202114,2414,5514,0714,5512,137.680.900
02 de ago. de 202114,4114,4814,2114,2111,856.931.300
30 de jul. de 202114,4214,5714,2214,2511,8810.524.500
29 de jul. de 202114,2814,5914,2214,5912,168.053.600
28 de jul. de 202114,4414,5414,1014,2711,908.295.000
27 de jul. de 202114,5714,6114,0614,2811,915.938.000
26 de jul. de 202114,3014,6914,2914,6512,219.356.400
23 de jul. de 202114,1614,4414,1014,2911,918.596.200
22 de jul. de 202114,0714,2513,9214,1611,815.680.200
21 de jul. de 202113,8014,1713,7514,1311,788.121.700
20 de jul. de 202113,7413,8713,4813,8611,565.759.900
19 de jul. de 202113,5313,7213,3013,7211,449.460.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...