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
05/03/2112,4812,4812,0912,5811,9620.53714.074.400174.013.195
04/03/2112,1312,1312,0812,4411,8524.73819.101.300232.069.889
03/03/2112,0312,0312,0912,3011,7029.56917.765.800213.168.846
02/03/2112,0512,0511,7212,2011,5725.13317.134.500204.392.734
01/03/2111,9111,9111,7312,1311,6026.27915.045.800179.296.573
26/02/2111,5811,5811,6611,9111,3818.69317.152.300198.395.559
25/02/2111,7211,7212,2312,5211,4924.52018.880.300225.927.920
24/02/2112,2112,2112,0812,2711,7836.67028.742.600346.740.885
23/02/2111,7011,7011,3711,7011,0931.77519.211.400219.567.287
22/02/2111,2011,2010,9811,4810,6326.072 225.774.543
19/02/2111,2811,2811,0411,2910,9614.62911.091.300123.893.752
18/02/2111,0711,0711,2911,4510,9724.34712.874.700143.525.963
17/02/2111,1811,1810,9711,2410,9512.7779.616.700106.768.569
12/02/2110,9510,9510,9211,0310,8110.8669.396.200102.535.604
11/02/2110,9710,9710,8511,1110,8210.2508.980.40098.526.776
10/02/2110,7710,7711,1211,1910,6613.41810.207.400110.906.839
09/02/2111,0711,0710,9311,0910,7710.2549.712.900106.585.425
08/02/2110,9110,9111,1111,2910,8616.04512.795.300141.497.690
05/02/2111,0211,0210,7211,1110,5911.6939.623.800104.949.854
04/02/2110,6210,6210,9010,9910,6015.50112.008.500129.121.248