Mercado abrirá em 8 h 48 min

Metalurgica Gerdau S.A. (GOAU4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
11,28+0,10 (+0,89%)
No fechamento: 05:07PM BRT
Período:
28 de set. de 2022 - 28 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 20230,000,000,0011,2811,28-
26 de set. de 202311,1911,3411,1511,1811,185.196.500
25 de set. de 202311,1511,2711,0711,2711,275.987.300
22 de set. de 202311,3611,4211,2111,2211,224.374.600
21 de set. de 202311,5011,5111,2511,3011,306.958.600
20 de set. de 202311,5011,7111,5011,6411,645.657.900
19 de set. de 202311,5511,6011,4011,4811,484.842.700
18 de set. de 202311,9111,9711,5311,5511,556.830.200
15 de set. de 202311,9311,9811,7111,9511,958.270.600
14 de set. de 202311,9212,0211,8511,8811,888.829.500
13 de set. de 202311,8911,9211,8011,8211,828.397.500
12 de set. de 202311,8011,9211,7611,8811,884.914.000
11 de set. de 202311,7011,8511,6411,8011,809.553.700
08 de set. de 202311,6311,6711,4811,5611,564.090.900
06 de set. de 202311,8911,9311,6711,6711,674.349.400
05 de set. de 202312,0012,0211,7711,8511,856.279.800
04 de set. de 202312,0012,2011,9112,0812,083.825.000
01 de set. de 202311,9312,1411,7911,9711,9716.298.000
31 de ago. de 202311,9611,9911,6811,8211,826.658.500
30 de ago. de 202311,9112,0611,8811,9211,923.583.900
29 de ago. de 202311,7011,9211,6111,9211,926.265.000
28 de ago. de 202311,4911,6211,4411,6111,617.470.400
25 de ago. de 202311,5111,5511,4011,4511,458.571.300
24 de ago. de 202311,7011,7011,4311,4711,4710.382.400
23 de ago. de 202311,8011,8511,6511,7511,7512.283.300
22 de ago. de 202311,7311,8111,6811,7611,765.374.200
21 de ago. de 202311,7611,8011,4811,6211,629.279.700
21 de ago. de 20230.26 Dividendo
18 de ago. de 202312,0712,1311,9412,0011,746.919.300
17 de ago. de 202312,2512,2811,9712,0711,815.163.000
16 de ago. de 202312,1312,3512,0812,0911,835.814.200
15 de ago. de 202312,2212,2712,0612,1211,866.679.400
14 de ago. de 202312,2012,3612,1312,2011,946.445.600
11 de ago. de 202312,3412,4712,1612,1911,935.023.200
10 de ago. de 202312,3712,4512,2412,2712,005.035.400
09 de ago. de 202312,7812,8712,2412,3112,0413.591.300
08 de ago. de 202313,0113,1012,7312,8112,537.990.000
07 de ago. de 202313,5013,5013,1713,2512,966.119.900
04 de ago. de 202313,4513,7213,3813,4513,164.749.700
03 de ago. de 202313,5613,7413,4213,5013,213.431.400
02 de ago. de 202313,6913,6913,3913,5413,253.708.500
01 de ago. de 202313,6413,8013,5213,7513,452.660.400
31 de jul. de 202313,4513,7813,4313,7513,453.653.000
28 de jul. de 202313,3613,4513,1813,4313,143.769.100
27 de jul. de 202313,5213,5613,3113,4113,123.011.000
26 de jul. de 202313,5313,7413,4713,5913,307.743.400
25 de jul. de 202313,3313,7913,3013,5313,2410.431.000
24 de jul. de 202312,9013,1812,8613,1812,896.884.100
21 de jul. de 202312,9012,9512,6712,8112,534.838.900
20 de jul. de 202312,9113,0912,8612,8912,612.797.100
19 de jul. de 202312,9312,9412,7012,8112,533.700.800
18 de jul. de 202312,8512,9712,7412,9112,632.307.000
17 de jul. de 202312,6412,8612,5212,8312,553.054.300
14 de jul. de 202312,9412,9412,6512,7912,514.406.100
13 de jul. de 202312,7512,9712,6912,8712,593.558.900
12 de jul. de 202312,6212,7812,5512,6512,384.228.900
11 de jul. de 202312,5412,5612,3612,4712,204.737.100
10 de jul. de 202312,3512,4312,2712,4312,162.602.000
07 de jul. de 202312,1012,5012,1012,3712,104.573.800
06 de jul. de 202312,1612,2511,9712,1011,846.413.100
05 de jul. de 202312,2212,3212,1012,2311,973.656.300
04 de jul. de 202312,2412,4812,1312,2211,962.907.100
03 de jul. de 202311,9112,3411,8812,2611,997.170.000
30 de jun. de 202311,9912,0911,8111,8211,568.443.100
29 de jun. de 202311,8812,0011,7411,9411,688.852.300
28 de jun. de 202312,0812,1711,7911,8311,576.377.400
27 de jun. de 202312,2012,2511,9712,0411,785.436.000
26 de jun. de 202311,9312,0911,8712,0511,794.625.600
23 de jun. de 202311,9011,9611,7811,9311,674.007.000
22 de jun. de 202312,1112,2011,8511,9611,705.622.400
21 de jun. de 202312,1712,1812,0112,1111,856.369.900
20 de jun. de 202312,2812,2912,0312,2111,955.762.600
19 de jun. de 202312,1412,3512,0812,2912,027.009.800
16 de jun. de 202312,0712,1911,9612,1711,918.458.900
15 de jun. de 202312,1112,1812,0012,1011,845.624.500
14 de jun. de 202311,7812,1411,7412,1211,8616.292.700
13 de jun. de 202311,8011,8411,6411,7011,458.068.100
12 de jun. de 202311,7811,7911,5411,7611,516.547.600
09 de jun. de 202311,8011,9311,7511,7911,534.860.700
07 de jun. de 202311,7511,7611,5111,7211,478.936.900
06 de jun. de 202311,7211,7611,5611,6611,416.217.700
05 de jun. de 202311,7411,7911,5011,6711,424.273.800
02 de jun. de 202311,4911,8311,4511,7011,457.233.500
01 de jun. de 202311,3311,4011,1511,3411,096.024.800
31 de mai. de 202311,2511,3211,1411,2110,977.098.000
30 de mai. de 202311,7211,7211,2911,3411,096.444.500
29 de mai. de 202311,7811,8511,5911,6211,373.574.100
26 de mai. de 202311,5311,7511,4911,6611,419.081.800
25 de mai. de 202311,4011,6211,2711,3111,069.511.500
24 de mai. de 202311,5311,5311,2711,2911,057.296.600
23 de mai. de 202311,5111,7011,4311,5811,338.141.900
22 de mai. de 202311,1511,6411,1111,5411,298.319.900
19 de mai. de 202311,3011,3211,0911,1810,944.655.200
18 de mai. de 202311,2111,2911,0611,2611,025.074.700
17 de mai. de 202310,9611,2410,9211,1610,927.066.400
16 de mai. de 202311,0711,1810,7710,8210,598.812.600
16 de mai. de 20230.3 Dividendo
15 de mai. de 202311,3711,5011,3011,3210,787.198.300
12 de mai. de 202311,1511,3011,0611,2210,697.241.300
11 de mai. de 202311,2311,2311,0311,1810,658.795.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...