Premium
Metalurgica Gerdau Sa (GOAU4)
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 | -0.79 | -7.15579710145 | 11.04 | 11.04 | 10.11 | 8349033 | 10.50736361 | PR |
| 4 | -1.21 | -10.5584642234 | 11.46 | 11.98 | 10.11 | 8432706 | 11.31125023 | PR |
| 12 | -0.67 | -6.13553113553 | 10.92 | 11.98 | 10.01 | 8841607 | 10.97152675 | PR |
| 26 | -0.44 | -4.11599625819 | 10.69 | 11.98 | 9.82 | 7184056 | 10.78702498 | PR |
| 52 | -0.63 | -5.79044117647 | 10.88 | 11.98 | 9.6 | 7685720 | 10.59064007 | PR |
| 156 | -1.12 | -9.85048372911 | 11.37 | 14.8 | 9.12 | 8247457 | 11.25504047 | PR |
| 260 | 1.14 | 12.5137211855 | 9.11 | 16.65 | 3.71 | 10251433 | 10.58567087 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 10.25 | -0.07 | -0.68 | 10.32 | 10.37 | 10.11 | 12491900 |
| 1735334940 | 10.32 | -0.25 | -2.37 | 10.58 | 10.59 | 10.25 | 8195200 |
| 1735248540 | 10.57 | -0.05 | -0.47 | 10.62 | 10.66 | 10.48 | 7253100 |
| 1734989340 | 10.62 | -0.44 | -3.98 | 11.04 | 11.04 | 10.57 | 9598800 |
| 1734730200 | 11.06 | 0.06 | 0.55 | 10.94 | 11.08 | 10.74 | 15619700 |
| 1734643800 | 11 | -0.09 | -0.81 | 11.08 | 11.17 | 10.98 | 6971900 |
| 1734557400 | 11.09 | -0.45 | -3.90 | 11.5 | 11.5 | 10.97 | 11226700 |
| 1734470940 | 11.54 | 0.16 | 1.41 | 11.4 | 11.59 | 11.39 | 9229300 |
| 1734384540 | 11.38 | 0.08 | 0.71 | 11.3 | 11.48 | 11.23 | 5422100 |
| 1734125340 | 11.3 | -0.32 | -2.75 | 11.52 | 11.62 | 11.3 | 7219300 |
| 1734039000 | 11.62 | -0.18 | -1.53 | 11.7 | 11.74 | 11.53 | 7176100 |
| 1733952540 | 11.8 | -0.1 | -0.84 | 11.87 | 11.94 | 11.63 | 9478800 |
| 1733866140 | 11.9 | -0.01 | -0.08 | 11.95 | 11.98 | 11.83 | 4983000 |
| 1733779740 | 11.91 | 0.34 | 2.94 | 11.73 | 11.96 | 11.69 | 6592300 |
| 1733520600 | 11.57 | -0.14 | -1.20 | 11.69 | 11.76 | 11.49 | 6375700 |
| 1733434200 | 11.71 | 0.16 | 1.39 | 11.61 | 11.71 | 11.57 | 6164200 |
| 1733347800 | 11.55 | -0.13 | -1.11 | 11.69 | 11.73 | 11.48 | 5976000 |
| 1733261340 | 11.68 | 0.16 | 1.39 | 11.54 | 11.69 | 11.48 | 12331000 |
| 1733174940 | 11.52 | 0.06 | 0.52 | 11.46 | 11.58 | 11.33 | 11975500 |
| 1732915740 | 11.46 | 0.15 | 1.33 | 11.3 | 11.46 | 11.2 | 7498100 |
| 1732829400 | 11.31 | 0.09 | 0.80 | 11.12 | 11.48 | 11.1 | 11288900 |
| 1732743000 | 11.22 | 0.08 | 0.72 | 11.2 | 11.35 | 11.08 | 8668800 |
| 1732656600 | 11.14 | -0.04 | -0.36 | 11.18 | 11.23 | 11.07 | 6975900 |
| 1732570140 | 11.18 | 0.19 | 1.73 | 11.02 | 11.19 | 10.91 | 7069600 |
| 1732310940 | 10.99 | 0.15 | 1.38 | 10.85 | 11.02 | 10.79 | 7138000 |
| 1732224600 | 10.84 | -0.09 | -0.82 | 10.78 | 10.92 | 10.66 | 9339300 |
| 1732051800 | 10.93 | -0.11 | -1.00 | 10.89 | 10.99 | 10.69 | 12067200 |
| 1731965340 | 11.04 | -0.02 | -0.18 | 11.06 | 11.17 | 10.95 | 19560200 |
| 1731619800 | 11.06 | 0.04 | 0.36 | 10.98 | 11.15 | 10.9 | 11933600 |
| 1731533400 | 11.02 | 0.12 | 1.10 | 10.89 | 11.05 | 10.72 | 13373600 |
| 1731446940 | 10.9 | -0.58 | -5.05 | 11.4 | 11.42 | 10.89 | 16820400 |
| 1731360540 | 11.48 | -0.01 | -0.09 | 11.37 | 11.49 | 11.19 | 7881400 |
| 1731101400 | 11.49 | -0.11 | -0.95 | 11.4 | 11.53 | 11.18 | 11664300 |
| 1731014940 | 11.6 | 0.27 | 2.38 | 11.28 | 11.6 | 11.15 | 12154700 |
| 1730928600 | 11.33 | 0.95 | 9.15 | 10.73 | 11.34 | 10.69 | 23854200 |
| 1730842200 | 10.38 | 0.12 | 1.17 | 10.25 | 10.38 | 10.25 | 5455500 |
| 1730755800 | 10.26 | 0.11 | 1.08 | 10.29 | 10.3 | 10.19 | 4444100 |
| 1730496600 | 10.15 | -0.13 | -1.26 | 10.26 | 10.27 | 10.08 | 7403700 |
| 1730410200 | 10.28 | 0.01 | 0.10 | 10.27 | 10.37 | 10.21 | 7830800 |
| 1730323800 | 10.27 | 0.02 | 0.20 | 10.24 | 10.36 | 10.21 | 6151700 |
| 1730237340 | 10.25 | 0.02 | 0.20 | 10.23 | 10.35 | 10.18 | 5185900 |
| 1730151000 | 10.23 | 0.15 | 1.49 | 10.2 | 10.23 | 10.13 | 4381400 |
| 1729891800 | 10.08 | -0.01 | -0.10 | 10.11 | 10.21 | 10.04 | 6580300 |
| 1729805400 | 10.09 | 0.02 | 0.20 | 10.1 | 10.1 | 10.01 | 7064100 |
| 1729719000 | 10.07 | -0.14 | -1.37 | 10.15 | 10.16 | 10.06 | 4621900 |
| 1729632600 | 10.21 | -0.1 | -0.97 | 10.24 | 10.28 | 10.13 | 6386000 |
| 1729546140 | 10.31 | 0.01 | 0.10 | 10.33 | 10.39 | 10.3 | 6414400 |
| 1729287000 | 10.3 | 0 | 0.00 | 10.37 | 10.49 | 10.28 | 8097700 |
| 1729200540 | 10.3 | -0.04 | -0.39 | 10.24 | 10.31 | 10.16 | 6274200 |
| 1729114140 | 10.34 | -0.11 | -1.05 | 10.44 | 10.47 | 10.32 | 8951300 |
| 1729027740 | 10.45 | -0.09 | -0.85 | 10.51 | 10.51 | 10.35 | 8605000 |
| 1728941340 | 10.54 | 0.05 | 0.48 | 10.45 | 10.57 | 10.21 | 14205800 |
| 1728682200 | 10.49 | -0.33 | -3.05 | 10.8 | 10.84 | 10.46 | 11578300 |
| 1728595740 | 10.82 | 0.02 | 0.19 | 10.83 | 10.88 | 10.7 | 8730900 |
| 1728509400 | 10.8 | 0.07 | 0.65 | 10.7 | 10.87 | 10.66 | 5197500 |
| 1728422940 | 10.73 | -0.14 | -1.29 | 10.69 | 10.78 | 10.59 | 5719100 |
| 1728336600 | 10.87 | 0.02 | 0.18 | 10.92 | 10.96 | 10.76 | 6773500 |
| 1728077400 | 10.85 | 0.08 | 0.74 | 10.71 | 10.94 | 10.68 | 4950900 |
| 1727991000 | 10.77 | -0.3 | -2.71 | 10.91 | 10.95 | 10.69 | 6534700 |
| 1727904540 | 11.07 | 0.21 | 1.93 | 11 | 11.26 | 11 | 7526000 |
| 1727818200 | 10.86 | 0 | 0.00 | 10.92 | 10.99 | 10.79 | 5967600 |
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
