Premium
Metalurgica Gerdau Sa (GOAU3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -3.62173038229 | 9.94 | 10.3 | 9.37 | 39180 | 9.85147014 | CS |
| 4 | -1.7 | -15.0709219858 | 11.28 | 11.59 | 9.37 | 55694 | 10.59201885 | CS |
| 12 | -0.63 | -6.17042115573 | 10.21 | 12 | 9.37 | 81261 | 10.9336656 | CS |
| 26 | -1.32 | -12.1100917431 | 10.9 | 12 | 9.37 | 63798 | 10.7782667 | CS |
| 52 | -0.74 | -7.17054263566 | 10.32 | 12 | 9.37 | 66890 | 10.64846215 | CS |
| 156 | -1.31 | -12.0293847567 | 10.89 | 13.8 | 8.63 | 105577 | 10.849099 | CS |
| 260 | 0.52 | 5.73951434879 | 9.06 | 15.96 | 3.38 | 101741 | 10.18519896 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 9.58 | -0.02 | -0.21 | 9.6 | 9.64 | 9.3699999 | 36400 |
| 1736544540 | 9.6 | -0.13 | -1.34 | 9.75 | 9.7899999 | 9.5 | 66700 |
| 1736458140 | 9.73 | -0.19 | -1.92 | 9.97 | 9.97 | 9.69 | 35000 |
| 1736371740 | 9.92 | -0.32 | -3.13 | 10.07 | 10.07 | 9.86 | 31300 |
| 1736285400 | 10.24 | 0.17 | 1.69 | 9.91 | 10.3 | 9.91 | 30200 |
| 1736198940 | 10.07 | 0.13 | 1.31 | 9.94 | 10.24 | 9.83 | 32700 |
| 1735939740 | 9.94 | -0.31 | -3.02 | 10.15 | 10.2 | 9.86 | 56800 |
| 1735853400 | 10.25 | 0.07 | 0.69 | 10.11 | 10.27 | 10.05 | 30600 |
| 1735594200 | 10.18 | -0.22 | -2.12 | 10.26 | 10.31 | 10.13 | 21400 |
| 1735334940 | 10.4 | -0.21 | -1.98 | 10.71 | 10.71 | 10.25 | 64900 |
| 1735248540 | 10.61 | -0.01 | -0.09 | 10.62 | 10.75 | 10.46 | 106700 |
| 1734989340 | 10.62 | -0.49 | -4.41 | 10.91 | 11.04 | 10.61 | 102700 |
| 1734730200 | 11.11 | 0.01 | 0.09 | 11 | 11.11 | 10.66 | 83500 |
| 1734643800 | 11.1 | -0.09 | -0.80 | 11.12 | 11.48 | 10.9 | 40000 |
| 1734557400 | 11.19 | -0.4 | -3.45 | 11.57 | 11.57 | 10.96 | 81700 |
| 1734470940 | 11.59 | 0.13 | 1.13 | 11.38 | 11.59 | 11.34 | 29600 |
| 1734384540 | 11.46 | 0.17 | 1.51 | 11.28 | 11.47 | 11.28 | 77300 |
| 1734125340 | 11.29 | -0.27 | -2.34 | 11.5 | 11.6 | 11.28 | 24900 |
| 1734039000 | 11.56 | -0.18 | -1.53 | 11.61 | 11.72 | 11.55 | 40000 |
| 1733952540 | 11.74 | -0.16 | -1.34 | 11.84 | 11.98 | 11.62 | 54700 |
| 1733866140 | 11.9 | 0.11 | 0.93 | 11.79 | 11.95 | 11.79 | 50100 |
| 1733779740 | 11.79 | 0.34 | 2.97 | 11.59 | 12 | 11.59 | 150500 |
| 1733520600 | 11.45 | -0.25 | -2.14 | 11.58 | 11.75 | 11.45 | 21500 |
| 1733434200 | 11.7 | 0.09 | 0.78 | 11.59 | 11.7 | 11.55 | 52500 |
| 1733347800 | 11.61 | -0.07 | -0.60 | 11.68 | 11.73 | 11.49 | 36900 |
| 1733261340 | 11.68 | 0.14 | 1.21 | 11.55 | 11.68 | 11.49 | 51300 |
| 1733174940 | 11.54 | 0.16 | 1.41 | 11.4 | 11.58 | 11.34 | 198400 |
| 1732915740 | 11.38 | 0.15 | 1.34 | 11 | 11.39 | 11 | 66400 |
| 1732829400 | 11.23 | 0.02 | 0.18 | 11.11 | 11.46 | 11.09 | 301900 |
| 1732743000 | 11.21 | 0.08 | 0.72 | 11.07 | 11.23 | 11.05 | 67700 |
| 1732656600 | 11.13 | -0.05 | -0.45 | 11.18 | 11.2 | 11.02 | 54700 |
| 1732570140 | 11.18 | 0.22 | 2.01 | 10.84 | 11.19 | 10.84 | 148200 |
| 1732310940 | 10.96 | 0.06 | 0.55 | 10.9 | 10.97 | 10.8 | 61200 |
| 1732224600 | 10.9 | -0.03 | -0.27 | 10.71 | 10.9 | 10.53 | 142800 |
| 1732051800 | 10.93 | -0.16 | -1.44 | 10.88 | 10.95 | 10.5 | 437700 |
| 1731965340 | 11.09 | 0.58 | 5.52 | 10.53 | 11.12 | 10.52 | 430500 |
| 1731619800 | 10.51 | -0.08 | -0.76 | 10.58 | 10.68 | 10.47 | 42900 |
| 1731533400 | 10.59 | 0.12 | 1.15 | 10.47 | 10.69 | 10.25 | 61700 |
| 1731446940 | 10.47 | -0.44 | -4.03 | 10.88 | 10.88 | 10.45 | 63600 |
| 1731360540 | 10.91 | -0.04 | -0.37 | 11 | 11.06 | 10.48 | 129500 |
| 1731101400 | 10.95 | -0.14 | -1.26 | 11 | 11.08 | 10.8 | 70400 |
| 1731014940 | 11.09 | 0.21 | 1.93 | 10.8 | 11.13 | 10.76 | 111200 |
| 1730928600 | 10.88 | 0.65 | 6.35 | 10.2 | 10.9 | 10.2 | 184200 |
| 1730842200 | 10.23 | 0.07 | 0.69 | 10.16 | 10.24 | 10.16 | 31900 |
| 1730755800 | 10.16 | 0.15 | 1.50 | 10.12 | 10.21 | 10.09 | 38000 |
| 1730496600 | 10.01 | -0.11 | -1.09 | 10.13 | 10.16 | 10.01 | 51200 |
| 1730410200 | 10.12 | 0.02 | 0.20 | 10.18 | 10.22 | 10 | 26200 |
| 1730323800 | 10.1 | 0.09 | 0.90 | 10.06 | 10.2 | 10.06 | 16200 |
| 1730237340 | 10.01 | -0.11 | -1.09 | 10.18 | 10.18 | 10.01 | 41900 |
| 1730151000 | 10.12 | 0.06 | 0.60 | 10.06 | 10.17 | 10.04 | 36800 |
| 1729891800 | 10.06 | -0.01 | -0.10 | 10.06 | 10.14 | 9.99 | 50800 |
| 1729805400 | 10.07 | 0.06 | 0.60 | 10.05 | 10.08 | 9.95 | 49700 |
| 1729719000 | 10.01 | -0.14 | -1.38 | 10.14 | 10.14 | 10.01 | 38300 |
| 1729632600 | 10.15 | -0.11 | -1.07 | 10.21 | 10.21 | 10.1 | 35600 |
| 1729546140 | 10.26 | 0.04 | 0.39 | 10.21 | 10.28 | 10.09 | 25000 |
| 1729287000 | 10.22 | -0.03 | -0.29 | 10.29 | 10.33 | 10.18 | 63700 |
| 1729200540 | 10.25 | -0.02 | -0.19 | 10.27 | 10.27 | 10.09 | 72400 |
| 1729114140 | 10.27 | -0.02 | -0.19 | 10.29 | 10.3 | 10.22 | 28900 |
| 1729027740 | 10.29 | -0.05 | -0.48 | 10.3 | 10.35 | 10.17 | 89000 |
| 1728941340 | 10.34 | 0.06 | 0.58 | 10.28 | 10.35 | 10.12 | 62100 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
