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

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/2010,3810,3810,6710,7310,2311.72315.097.100158.391.426
23/01/2010,6210,6210,5010,6910,4113.57313.368.300141.256.165
22/01/2010,7110,7110,6010,7110,3311.12211.118.300117.293.112
21/01/2010,5110,5110,7410,7410,4613.82310.292.900108.837.088
20/01/2010,8510,8510,4010,8510,309.0518.550.80090.533.317
17/01/2010,4210,4210,2810,4210,1411.1046.741.80069.333.202
16/01/2010,2110,2110,2010,2710,0213.82910.070.700101.848.663
15/01/2010,1710,1710,1710,379,9317.30012.693.400128.702.708
14/01/2010,1510,1510,3910,4510,1112.11910.723.900109.883.592
13/01/2010,4010,409,9510,409,9512.22711.435.000116.550.627
10/01/209,889,889,719,989,6811.3269.389.40092.731.272
09/01/209,679,679,649,769,6010.9408.588.40083.131.201
08/01/209,669,669,709,779,5712.15210.127.80097.770.858
07/01/209,729,729,619,799,548.94212.266.000118.765.043
06/01/209,659,659,609,719,3818.14811.752.900112.525.437
03/01/209,709,709,419,709,3917.76515.648.300150.261.198
02/01/209,689,689,379,769,3115.26811.988.800115.355.246
30/12/199,289,289,119,289,0810.0308.335.00076.524.240
27/12/199,109,109,179,239,018.5539.067.30082.607.826
26/12/199,149,149,009,148,9410.5107.583.40068.707.050