Mercado abrirá em 43 mins

Metalurgica Gerdau S.A. (GOAU4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
11,95+0,29 (+2,49%)
No fechamento: 05:07PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 202211,7912,1411,7611,9511,959.568.000
20 de mai. de 202211,6011,8311,5411,6611,6610.643.800
19 de mai. de 202211,1011,5011,0111,3811,387.045.100
18 de mai. de 202211,5311,5911,0811,0911,0910.801.000
17 de mai. de 202211,7511,7611,5711,6611,666.434.500
17 de mai. de 20220.29 Dividendo
16 de mai. de 202211,7011,8911,6011,7511,465.960.800
13 de mai. de 202211,3711,6511,2911,5511,266.306.100
12 de mai. de 202211,1611,3511,0011,3011,029.311.000
11 de mai. de 202210,9011,3410,8311,2010,929.818.700
10 de mai. de 202211,3011,3010,6010,7810,5111.194.400
09 de mai. de 202211,4111,5711,2811,4011,128.711.800
06 de mai. de 202211,6411,9711,5011,6411,3514.142.500
05 de mai. de 202211,3411,7711,0111,7111,4229.299.000
04 de mai. de 202211,2211,3210,9311,3011,029.552.200
03 de mai. de 202211,0611,3111,0411,3011,027.295.500
02 de mai. de 202211,3611,3810,8511,0710,808.243.100
29 de abr. de 202211,9011,9211,3611,3611,087.272.100
28 de abr. de 202211,5211,7911,2611,7411,457.546.500
27 de abr. de 202211,0411,5211,0111,3811,108.380.700
26 de abr. de 202211,2111,2410,8010,8310,568.274.800
25 de abr. de 202211,2011,2910,9411,2310,9517.003.300
22 de abr. de 202211,6011,6511,3011,4411,168.033.500
20 de abr. de 202212,1512,2511,6911,7511,466.147.300
19 de abr. de 202211,8012,2511,6712,2111,919.387.000
18 de abr. de 202211,8012,0211,6711,8411,556.349.200
14 de abr. de 202211,7511,9611,7011,8111,528.535.900
13 de abr. de 202211,7511,8411,5811,7811,4911.320.100
12 de abr. de 202211,7811,8811,6411,6911,404.192.000
11 de abr. de 202211,6511,7911,5711,6411,354.413.700
08 de abr. de 202211,6311,8211,5111,7411,458.631.900
07 de abr. de 202211,8911,9711,5311,6611,377.285.900
06 de abr. de 202212,0912,1211,7811,9811,688.149.000
05 de abr. de 202212,0712,3411,9512,0411,748.295.000
04 de abr. de 202212,2012,2812,0912,1411,846.526.700
01 de abr. de 202212,3512,4612,1212,2411,947.322.300
31 de mar. de 202212,2912,4112,1212,2611,966.121.000
30 de mar. de 202212,1512,2912,0112,2511,956.481.700
29 de mar. de 202212,3512,4211,9712,0811,788.271.000
28 de mar. de 202212,3012,5012,1412,2911,995.597.200
25 de mar. de 202212,5212,6212,2112,2711,977.755.900
24 de mar. de 202212,1012,4811,9312,4512,148.967.800
23 de mar. de 202212,0812,3212,0212,0311,735.630.800
22 de mar. de 202212,3012,3611,9312,0511,756.289.700
21 de mar. de 202212,1912,4512,1412,2311,936.936.400
18 de mar. de 202211,8812,1511,8012,1511,8522.736.800
17 de mar. de 202211,3411,9011,2911,8811,5910.446.000
16 de mar. de 202211,5011,6111,0211,2610,9811.746.600
15 de mar. de 202211,3711,5011,1011,1810,907.676.400
14 de mar. de 202211,8512,0011,4911,5211,249.006.600
11 de mar. de 202211,9712,1111,8411,9511,669.979.800
10 de mar. de 202211,5811,9811,4811,9711,678.706.200
09 de mar. de 202211,3311,6211,0911,6011,318.679.300
08 de mar. de 202211,5511,7011,2311,3011,029.974.100
08 de mar. de 20220.1 Dividendo
07 de mar. de 202211,9012,0311,5811,5811,2010.815.800
04 de mar. de 202211,4311,8311,3711,8311,4413.690.300
03 de mar. de 202211,1911,5811,0711,4511,0712.894.900
02 de mar. de 202210,8011,1410,6911,0810,7113.002.600
25 de fev. de 20229,9510,419,8010,4110,0711.862.500
24 de fev. de 20229,7910,169,6810,049,7112.263.400
23 de fev. de 202210,6410,6610,1010,129,7815.460.200
22 de fev. de 202210,5210,6310,4110,5110,167.228.000
21 de fev. de 202210,6210,7210,4310,4410,096.581.200
18 de fev. de 202210,8110,8310,5310,5310,188.376.600
17 de fev. de 202211,2511,2510,7010,7010,3512.698.500
16 de fev. de 202211,4811,5811,2711,3110,947.968.100
15 de fev. de 202211,4211,5011,2311,3911,018.660.800
14 de fev. de 202211,6011,7411,4511,4911,115.314.200
11 de fev. de 202212,0312,0411,6111,6511,269.719.200
10 de fev. de 202212,0312,2211,9412,0011,605.817.600
09 de fev. de 202211,8312,1511,7811,9911,596.018.400
08 de fev. de 202212,0412,0411,5911,9111,5211.321.700
07 de fev. de 202211,8012,0611,7711,9811,587.283.400
04 de fev. de 202211,8011,8811,6511,8011,414.949.500
03 de fev. de 202211,9912,0211,7811,8211,436.709.000
02 de fev. de 202211,8712,0111,8111,8811,495.566.200
01 de fev. de 202211,5811,9711,5111,8911,5010.398.700
31 de jan. de 202211,6411,7611,5311,5711,195.141.000
28 de jan. de 202211,7711,9111,6011,6911,305.311.200
27 de jan. de 202211,7311,7611,5411,7011,316.679.700
26 de jan. de 202211,5911,8111,5211,6111,236.757.900
25 de jan. de 202211,5111,6111,3011,4711,096.960.700
24 de jan. de 202211,2811,6111,0611,5311,158.786.100
21 de jan. de 202211,8611,8911,4711,4711,098.992.900
20 de jan. de 202212,1712,2911,9011,9011,516.250.600
19 de jan. de 202211,9912,1611,9812,1111,716.822.400
18 de jan. de 202211,5811,8611,4411,8211,436.750.000
17 de jan. de 202211,7011,7511,5511,5511,175.313.700
14 de jan. de 202211,7411,8311,6511,7411,354.016.800
13 de jan. de 202211,8312,0711,7411,7411,355.534.000
12 de jan. de 202211,7912,0811,7912,0111,618.637.700
11 de jan. de 202211,4511,7811,4311,7111,325.417.200
10 de jan. de 202211,3411,6411,2711,4311,056.751.400
07 de jan. de 202211,3211,4711,1711,4311,054.453.800
06 de jan. de 202211,3611,5511,2411,2610,896.602.300
05 de jan. de 202211,5911,6911,2911,2910,927.075.200
04 de jan. de 202211,3811,6511,3111,5211,147.507.500
03 de jan. de 202211,4211,6511,2811,2910,927.341.900
30 de dez. de 202111,3711,4811,2711,3811,006.703.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...