GOAU4 (GERDAU MET PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
14/05/2115,3815,3815,7015,7315,0122.01211.282.700172.322.046
13/05/2115,7915,7916,0416,1315,6121.93612.318.700195.266.598
12/05/2116,1116,1116,5016,5315,9320.98410.717.400172.979.163
11/05/2116,6116,6115,9816,6515,7818.73612.896.900211.370.230
10/05/2116,1816,1816,5016,6016,0621.6459.895.100160.849.221
07/05/2116,2016,2016,4016,4215,8719.1629.152.600147.040.729
06/05/2116,2516,2515,5216,2515,4916.6919.859.100156.655.685
05/05/2115,4515,4515,1515,6815,1323.44012.604.300194.694.615
04/05/2114,6514,6514,5314,8214,4611.5646.471.10094.847.431
03/05/2114,5914,5914,8614,9014,4019.5288.866.100129.531.173
30/04/2114,8614,8615,0015,1514,8018.2029.418.300140.343.940
29/04/2115,2515,2515,3815,5515,0815.1738.977.200136.900.684
28/04/2115,4415,4415,3515,4815,2115.5919.397.700144.571.378
27/04/2115,3115,3115,3915,4815,0519.84012.328.400188.084.791
26/04/2115,4115,4115,2815,4115,0116.7769.391.900142.656.671
23/04/2115,1115,1115,2515,4414,8621.2569.877.800148.772.659
22/04/2115,0815,0814,7015,1914,6522.23413.339.200200.008.626
20/04/2114,6214,6214,7414,8514,3013.3468.127.700118.252.366
19/04/2114,7614,7614,8014,8814,5613.5898.297.800121.962.082
16/04/2114,8114,8114,6314,8114,3610.2887.160.700104.649.532