Metalurgica Gerdau S.A. (GOAU4.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11.21 | 11.49 | 11.06 | 11.42 | 11.42 | 17,565,900 |
| 02 may 2024 | 10.65 | 10.86 | 10.63 | 10.84 | 10.84 | 8,625,200 |
| 30 abr 2024 | 10.64 | 10.64 | 10.46 | 10.58 | 10.58 | 8,005,500 |
| 29 abr 2024 | 10.65 | 10.74 | 10.56 | 10.66 | 10.66 | 10,915,600 |
| 26 abr 2024 | 10.45 | 10.68 | 10.38 | 10.64 | 10.64 | 10,085,800 |
| 25 abr 2024 | 10.48 | 10.50 | 10.28 | 10.41 | 10.41 | 10,601,800 |
| 24 abr 2024 | 10.89 | 10.89 | 10.45 | 10.52 | 10.52 | 15,021,100 |
| 23 abr 2024 | 10.93 | 10.96 | 10.76 | 10.80 | 10.80 | 11,710,000 |
| 22 abr 2024 | 10.98 | 11.28 | 10.76 | 11.13 | 11.13 | 21,081,600 |
| 19 abr 2024 | 10.63 | 10.98 | 10.59 | 10.98 | 10.98 | 11,179,800 |
| 18 abr 2024 | 10.68 | 10.78 | 10.60 | 10.66 | 10.66 | 6,733,100 |
| 17 abr 2024 | 10.77 | 10.94 | 10.58 | 10.61 | 10.61 | 11,805,800 |
| 16 abr 2024 | 10.77 | 10.84 | 10.48 | 10.59 | 10.59 | 11,015,700 |
| 15 abr 2024 | 10.74 | 11.13 | 10.72 | 10.89 | 10.89 | 20,664,500 |
| 12 abr 2024 | 10.75 | 10.76 | 10.46 | 10.51 | 10.51 | 7,390,200 |
| 11 abr 2024 | 10.71 | 10.77 | 10.60 | 10.75 | 10.75 | 4,141,400 |
| 10 abr 2024 | 10.77 | 10.78 | 10.61 | 10.71 | 10.71 | 5,463,500 |
| 09 abr 2024 | 10.90 | 11.02 | 10.65 | 10.77 | 10.77 | 5,930,500 |
| 08 abr 2024 | 10.64 | 10.87 | 10.61 | 10.83 | 10.83 | 7,236,400 |
| 05 abr 2024 | 10.74 | 10.76 | 10.53 | 10.61 | 10.61 | 9,959,600 |
| 04 abr 2024 | 10.56 | 10.87 | 10.51 | 10.74 | 10.74 | 9,515,600 |
| 03 abr 2024 | 10.47 | 10.56 | 10.37 | 10.55 | 10.55 | 10,431,800 |
| 02 abr 2024 | 10.38 | 10.50 | 10.30 | 10.50 | 10.50 | 6,674,200 |
| 01 abr 2024 | 10.34 | 10.35 | 10.24 | 10.35 | 10.35 | 4,202,400 |
| 28 mar 2024 | 10.20 | 10.33 | 10.11 | 10.29 | 10.29 | 5,098,500 |
| 27 mar 2024 | 10.07 | 10.27 | 10.01 | 10.21 | 10.21 | 5,805,000 |
| 26 mar 2024 | 10.05 | 10.09 | 9.96 | 10.06 | 10.06 | 5,919,000 |
| 25 mar 2024 | 10.07 | 10.14 | 10.01 | 10.07 | 10.07 | 4,336,000 |
| 22 mar 2024 | 10.22 | 10.22 | 10.02 | 10.07 | 10.07 | 3,816,100 |
| 21 mar 2024 | 10.14 | 10.27 | 10.10 | 10.23 | 10.23 | 5,729,500 |
| 20 mar 2024 | 10.05 | 10.19 | 9.95 | 10.19 | 10.19 | 7,874,300 |
| 19 mar 2024 | 9.91 | 10.07 | 9.89 | 10.05 | 10.05 | 6,502,700 |
| 18 mar 2024 | 9.79 | 9.90 | 9.70 | 9.86 | 9.86 | 8,888,700 |
| 15 mar 2024 | 9.78 | 9.80 | 9.60 | 9.72 | 9.72 | 13,407,000 |
| 14 mar 2024 | 10.13 | 10.16 | 9.76 | 9.80 | 9.80 | 8,240,500 |
| 13 mar 2024 | 9.93 | 10.15 | 9.86 | 10.04 | 10.04 | 11,165,600 |
| 12 mar 2024 | 9.90 | 10.03 | 9.87 | 9.91 | 9.91 | 5,336,800 |
| 11 mar 2024 | 9.75 | 9.91 | 9.72 | 9.84 | 9.84 | 5,914,900 |
| 08 mar 2024 | 9.78 | 9.82 | 9.73 | 9.80 | 9.80 | 5,407,000 |
| 07 mar 2024 | 9.90 | 9.91 | 9.77 | 9.80 | 9.80 | 8,839,100 |
| 06 mar 2024 | 10.11 | 10.13 | 9.84 | 9.85 | 9.85 | 13,057,000 |
| 05 mar 2024 | 10.19 | 10.21 | 10.05 | 10.06 | 10.06 | 4,456,000 |
| 04 mar 2024 | 10.33 | 10.42 | 10.16 | 10.20 | 10.20 | 5,478,300 |
| 04 mar 2024 | 0.05 Dividendo | |||||
| 01 mar 2024 | 10.13 | 10.40 | 10.11 | 10.36 | 10.31 | 12,160,900 |
| 29 feb 2024 | 10.06 | 10.12 | 10.02 | 10.11 | 10.06 | 4,661,200 |
| 28 feb 2024 | 10.14 | 10.22 | 10.02 | 10.10 | 10.05 | 4,171,600 |
| 27 feb 2024 | 10.01 | 10.18 | 10.01 | 10.18 | 10.13 | 6,337,000 |
| 26 feb 2024 | 10.01 | 10.05 | 9.91 | 9.97 | 9.92 | 5,679,100 |
| 23 feb 2024 | 10.14 | 10.20 | 9.99 | 10.03 | 9.98 | 5,686,500 |
| 22 feb 2024 | 10.13 | 10.21 | 10.04 | 10.14 | 10.09 | 6,822,800 |
| 21 feb 2024 | 9.90 | 10.25 | 9.77 | 10.10 | 10.05 | 14,339,700 |
| 20 feb 2024 | 9.91 | 10.08 | 9.90 | 10.05 | 10.00 | 5,219,300 |
| 19 feb 2024 | 10.01 | 10.02 | 9.90 | 9.98 | 9.93 | 3,448,100 |
| 16 feb 2024 | 9.86 | 10.05 | 9.82 | 9.99 | 9.94 | 5,609,600 |
| 15 feb 2024 | 9.86 | 9.90 | 9.75 | 9.79 | 9.74 | 7,292,500 |
| 14 feb 2024 | 9.88 | 9.90 | 9.73 | 9.79 | 9.74 | 6,134,900 |
| 09 feb 2024 | 10.02 | 10.12 | 9.87 | 9.88 | 9.83 | 7,364,000 |
| 08 feb 2024 | 10.23 | 10.33 | 10.03 | 10.03 | 9.98 | 5,577,400 |
| 07 feb 2024 | 10.25 | 10.26 | 10.15 | 10.22 | 10.17 | 4,082,200 |
| 06 feb 2024 | 10.00 | 10.25 | 9.99 | 10.21 | 10.16 | 9,843,700 |
| 05 feb 2024 | 10.00 | 10.07 | 9.88 | 9.98 | 9.93 | 6,405,800 |
| 02 feb 2024 | 9.99 | 10.16 | 9.96 | 10.00 | 9.95 | 9,763,800 |
| 01 feb 2024 | 9.93 | 9.99 | 9.83 | 9.85 | 9.80 | 6,237,300 |
| 31 ene 2024 | 9.93 | 10.14 | 9.90 | 9.91 | 9.86 | 11,579,800 |
| 30 ene 2024 | 9.97 | 10.03 | 9.85 | 9.96 | 9.91 | 8,067,700 |
| 29 ene 2024 | 10.09 | 10.12 | 9.95 | 9.98 | 9.93 | 7,188,100 |
| 26 ene 2024 | 10.03 | 10.14 | 10.03 | 10.08 | 10.03 | 3,667,400 |
| 25 ene 2024 | 10.07 | 10.08 | 9.90 | 10.02 | 9.97 | 8,019,700 |
| 24 ene 2024 | 9.92 | 10.13 | 9.92 | 10.04 | 9.99 | 7,724,200 |
| 23 ene 2024 | 9.77 | 9.91 | 9.76 | 9.86 | 9.81 | 5,069,100 |
| 22 ene 2024 | 9.73 | 9.83 | 9.66 | 9.71 | 9.66 | 7,418,700 |
| 19 ene 2024 | 9.75 | 9.83 | 9.70 | 9.76 | 9.71 | 5,624,900 |
| 18 ene 2024 | 9.75 | 9.83 | 9.63 | 9.70 | 9.65 | 10,442,100 |
| 17 ene 2024 | 9.72 | 9.81 | 9.63 | 9.65 | 9.60 | 9,819,600 |
| 16 ene 2024 | 9.98 | 9.99 | 9.71 | 9.76 | 9.71 | 11,790,800 |
| 15 ene 2024 | 9.95 | 10.00 | 9.87 | 10.00 | 9.95 | 5,946,600 |
| 12 ene 2024 | 9.99 | 10.08 | 9.93 | 9.95 | 9.90 | 9,785,600 |
| 11 ene 2024 | 10.05 | 10.09 | 9.91 | 9.96 | 9.91 | 11,080,300 |
| 10 ene 2024 | 10.20 | 10.21 | 9.91 | 10.00 | 9.95 | 20,112,800 |
| 09 ene 2024 | 10.67 | 10.71 | 10.18 | 10.20 | 10.15 | 15,851,800 |
| 08 ene 2024 | 10.65 | 10.75 | 10.58 | 10.69 | 10.64 | 6,204,500 |
| 05 ene 2024 | 10.59 | 10.65 | 10.47 | 10.65 | 10.60 | 6,934,700 |
| 04 ene 2024 | 10.70 | 10.75 | 10.55 | 10.60 | 10.55 | 7,236,900 |
| 03 ene 2024 | 10.78 | 10.80 | 10.66 | 10.70 | 10.65 | 8,780,800 |
| 02 ene 2024 | 10.88 | 10.94 | 10.72 | 10.77 | 10.72 | 8,251,800 |
| 28 dic 2023 | 10.79 | 10.88 | 10.75 | 10.86 | 10.81 | 5,645,600 |
| 27 dic 2023 | 10.81 | 10.82 | 10.75 | 10.78 | 10.73 | 4,592,300 |
| 26 dic 2023 | 10.81 | 10.84 | 10.73 | 10.81 | 10.76 | 4,270,900 |
| 22 dic 2023 | 10.74 | 10.88 | 10.69 | 10.81 | 10.76 | 8,344,400 |
| 21 dic 2023 | 10.53 | 10.73 | 10.53 | 10.72 | 10.67 | 7,875,600 |
| 20 dic 2023 | 10.62 | 10.67 | 10.47 | 10.49 | 10.44 | 6,599,800 |
| 19 dic 2023 | 10.65 | 10.75 | 10.54 | 10.62 | 10.57 | 12,192,500 |
| 18 dic 2023 | 10.55 | 10.89 | 10.52 | 10.74 | 10.69 | 9,725,100 |
| 15 dic 2023 | 10.65 | 10.75 | 10.47 | 10.47 | 10.42 | 27,692,800 |
| 14 dic 2023 | 10.50 | 10.76 | 10.49 | 10.66 | 10.61 | 9,861,300 |
| 13 dic 2023 | 10.27 | 10.48 | 10.21 | 10.48 | 10.43 | 7,805,200 |
| 12 dic 2023 | 10.38 | 10.41 | 10.22 | 10.27 | 10.22 | 12,694,600 |
| 11 dic 2023 | 10.29 | 10.37 | 10.27 | 10.34 | 10.29 | 5,340,600 |
| 08 dic 2023 | 10.27 | 10.35 | 10.16 | 10.29 | 10.24 | 9,060,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.