O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

GOAU4F - GERDAU MET - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 8,35 8,29 +0,12% 8,28 8,39 8,32 8,29 8,37 1.763 20.132.284
16/4/2025 8,34 8,28 0,00% 8,21 8,38 8,29 8,28 8,35 1.740 21.248.694
15/4/2025 8,40 8,28 -2,01% 8,26 8,45 8,32 8,28 8,35 2.543 28.122.221
14/4/2025 8,25 8,45 +3,43% 8,21 8,48 8,34 8,45 8,46 2.549 29.038.648
11/4/2025 8,07 8,17 +2,13% 8,00 8,30 8,10 8,15 8,17 2.958 32.928.166
10/4/2025 8,34 8,00 -3,96% 7,91 8,34 8,02 8,00 8,04 3.494 39.200.497
9/4/2025 7,84 8,33 +6,93% 7,68 8,33 7,93 8,25 8,33 4.010 42.692.978
8/4/2025 8,10 7,79 -2,50% 7,72 8,30 7,90 7,79 7,82 6.203 80.219.019
7/4/2025 8,35 7,99 -4,77% 7,86 8,36 8,05 7,99 8,05 7.762 92.941.555
4/4/2025 8,80 8,39 -5,73% 8,31 8,81 8,43 8,39 8,40 7.518 94.413.130
3/4/2025 9,06 8,90 -2,09% 8,80 9,07 8,86 8,85 8,90 5.472 73.414.651
2/4/2025 9,24 9,09 -1,30% 8,94 9,24 9,01 9,08 9,09 3.463 37.010.402
1/4/2025 9,05 9,21 +2,79% 8,93 9,27 9,14 9,20 9,21 2.387 29.977.924
31/3/2025 9,37 8,96 -5,39% 8,92 9,37 9,05 8,96 8,97 5.366 63.204.800
28/3/2025 9,65 9,47 -1,76% 9,28 9,65 9,38 9,38 9,47 2.488 30.287.366
27/3/2025 9,66 9,64 -0,62% 9,61 9,74 9,66 9,64 9,66 1.178 18.389.556
26/3/2025 9,60 9,70 +0,73% 9,59 9,70 9,65 9,67 9,70 1.275 17.428.937
25/3/2025 9,52 9,63 +1,90% 9,50 9,66 9,59 9,62 9,63 1.444 20.109.782
24/3/2025 9,54 9,45 -0,74% 9,45 9,59 9,52 9,45 9,53 1.625 22.478.435
21/3/2025 9,49 9,52 +0,21% 9,37 9,52 9,44 9,45 9,52 2.464 28.395.476
20/3/2025 9,54 9,50 -0,42% 9,45 9,60 9,51 9,50 9,51 1.927 22.883.215
19/3/2025 9,45 9,54 +0,53% 9,41 9,59 9,52 9,54 9,55 1.654 21.511.427
18/3/2025 9,45 9,49 +0,11% 9,41 9,53 9,46 9,49 9,50 2.018 24.123.948
17/3/2025 9,40 9,48 +1,28% 9,26 9,50 9,37 9,45 9,49 2.733 29.514.856
14/3/2025 9,10 9,36 +2,74% 9,10 9,40 9,31 9,36 9,39 1.955 22.612.636
13/3/2025 9,06 9,11 -0,65% 8,98 9,15 9,04 9,08 9,11 2.430 24.805.743
12/3/2025 9,18 9,17 -0,76% 9,03 9,23 9,10 9,08 9,17 2.051 23.344.003
11/3/2025 9,24 9,24 +1,20% 9,10 9,26 9,18 9,18 9,24 1.786 25.497.177
10/3/2025 9,22 9,13 -0,65% 9,03 9,22 9,12 9,13 9,17 2.567 28.338.018
7/3/2025 9,19 9,19 -0,11% 9,07 9,29 9,18 9,19 9,23 2.643 26.805.253
6/3/2025 9,17 9,20 +0,11% 9,03 9,31 9,17 9,20 9,24 3.665 30.421.962
5/3/2025 9,17 9,19 -0,11% 9,06 9,24 9,15 9,18 9,19 1.784 22.754.734
28/2/2025 9,21 9,20 +0,22% 9,08 9,28 9,18 9,16 9,20 1.916 24.942.139
27/2/2025 9,12 9,18 +0,66% 9,08 9,29 9,20 9,18 9,25 1.688 23.731.533
26/2/2025 9,01 9,12 +2,13% 8,95 9,13 9,04 9,11 9,12 2.546 29.275.797
25/2/2025 8,94 8,93 +0,11% 8,82 9,02 8,92 8,93 8,99 3.098 33.901.742
24/2/2025 8,96 8,92 -1,33% 8,82 9,04 8,94 8,92 8,96 4.205 45.251.429
21/2/2025 9,24 9,04 -1,95% 8,92 9,28 9,06 9,03 9,04 5.903 69.626.756
20/2/2025 9,68 9,22 -3,86% 9,06 9,68 9,28 9,16 9,22 7.403 83.123.152
19/2/2025 9,62 9,59 -0,21% 9,49 9,67 9,58 9,57 9,59 2.495 26.699.558
18/2/2025 9,63 9,61 -0,10% 9,56 9,76 9,65 9,61 9,64 2.046 26.746.782
17/2/2025 9,76 9,62 -1,54% 9,62 9,79 9,69 9,62 9,70 2.850 30.479.747
14/2/2025 9,57 9,77 +2,41% 9,55 9,77 9,65 9,71 9,77 1.613 20.483.402
13/2/2025 9,58 9,54 -0,52% 9,45 9,59 9,51 9,54 9,57 1.932 18.969.721
12/2/2025 9,82 9,59 -3,03% 9,53 9,83 9,62 9,59 9,63 2.304 27.618.074
11/2/2025 9,80 9,89 +1,23% 9,76 10,00 9,88 9,87 9,89 1.787 26.898.530
10/2/2025 9,35 9,77 +4,38% 9,35 9,85 9,69 9,77 9,83 2.558 35.673.020
7/2/2025 9,56 9,36 -1,68% 9,31 9,60 9,39 9,36 9,37 3.957 48.571.547
6/2/2025 9,47 9,52 +0,32% 9,39 9,57 9,48 9,52 9,55 2.574 32.142.599
5/2/2025 9,64 9,49 -1,56% 9,41 9,69 9,48 9,48 9,49 3.953 48.083.722
4/2/2025 9,83 9,64 -2,43% 9,58 9,83 9,68 9,63 9,64 2.960 37.543.487
3/2/2025 9,62 9,88 +2,49% 9,58 9,90 9,77 9,84 9,88 2.949 32.884.115
31/1/2025 10,03 9,64 -3,70% 9,50 10,09 9,80 9,62 9,64 3.100 41.048.089
30/1/2025 9,80 10,01 +2,35% 9,78 10,10 9,99 10,01 10,07 1.863 23.706.227
29/1/2025 9,98 9,78 -1,11% 9,76 9,99 9,86 9,78 9,85 1.914 22.187.078
28/1/2025 9,93 9,89 -0,40% 9,81 9,98 9,89 9,89 9,93 1.711 18.766.863
27/1/2025 9,76 9,93 +1,43% 9,69 9,93 9,87 9,92 9,93 1.945 23.372.564
24/1/2025 9,82 9,79 +0,72% 9,69 9,85 9,77 9,79 9,82 1.667 21.609.789
23/1/2025 9,81 9,72 -1,62% 9,70 9,87 9,77 9,72 9,77 1.620 22.613.028
22/1/2025 10,00 9,88 -1,20% 9,74 10,00 9,86 9,76 9,88 2.445 32.325.670
21/1/2025 9,82 10,00 +1,32% 9,78 10,00 9,90 9,94 10,00 1.909 25.274.112
20/1/2025 9,69 9,87 +1,44% 9,56 9,87 9,70 9,82 9,87 2.390 23.516.858
17/1/2025 9,61 9,73 +1,99% 9,53 9,74 9,65 9,69 9,73 1.846 22.869.728
16/1/2025 9,81 9,54 -3,15% 9,46 9,86 9,57 9,54 9,56 2.930 31.758.351
15/1/2025 9,48 9,85 +4,56% 9,48 9,85 9,70 9,84 9,85 2.155 24.865.012
14/1/2025 9,48 9,42 -1,26% 9,40 9,61 9,46 9,42 9,49 2.047 23.047.625
13/1/2025 9,41 9,54 +0,10% 9,27 9,55 9,39 9,50 9,54 2.786 31.561.762
10/1/2025 9,66 9,53 -1,35% 9,37 9,70 9,46 9,46 9,53 4.067 45.029.012
9/1/2025 9,85 9,66 -0,92% 9,56 9,86 9,65 9,58 9,66 3.841 45.193.166
8/1/2025 9,99 9,75 -2,69% 9,73 10,04 9,83 9,75 9,82 3.675 42.881.415
7/1/2025 10,07 10,02 -0,79% 9,92 10,30 10,05 10,02 10,03 3.337 31.110.624
6/1/2025 9,85 10,10 +3,48% 9,75 10,17 10,02 10,08 10,10 2.573 32.821.509
3/1/2025 10,11 9,76 -2,89% 9,76 10,12 9,89 9,76 9,77 5.437 65.151.622
2/1/2025 10,31 10,05 -2,33% 10,02 10,32 10,11 10,05 10,09 3.150 37.121.540
30/12/2024 10,32 10,29 -0,87% 10,11 10,40 10,22 10,24 10,29 2.788 33.400.510
27/12/2024 10,68 10,38 -2,63% 10,25 10,71 10,34 10,30 10,38 3.059 31.744.999
26/12/2024 10,62 10,66 +0,57% 10,45 10,66 10,56 10,60 10,66 2.136 28.544.714
23/12/2024 11,06 10,60 -5,02% 10,58 11,16 10,79 10,60 10,69 2.484 33.861.675
20/12/2024 11,00 11,16 +1,27% 10,73 11,16 10,90 11,03 11,16 2.728 30.254.229
19/12/2024 11,05 11,02 -1,43% 10,95 11,16 11,04 11,00 11,02 1.960 24.825.485
18/12/2024 11,38 11,18 -3,20% 10,98 11,54 11,24 11,02 11,18 2.121 32.271.017
17/12/2024 11,36 11,55 +1,67% 11,30 11,59 11,49 11,47 11,55 2.696 34.660.020
16/12/2024 11,20 11,36 +0,71% 11,15 11,48 11,38 11,36 11,42 2.230 29.296.804
13/12/2024 11,52 11,28 -3,18% 11,28 11,62 11,47 11,28 11,40 1.644 22.433.306
12/12/2024 11,64 11,65 -0,43% 11,53 11,73 11,62 11,60 11,66 1.853 25.199.853
11/12/2024 11,81 11,70 -1,76% 11,63 11,93 11,76 11,70 11,82 1.860 28.050.286
10/12/2024 11,91 11,91 +0,17% 11,83 11,98 11,88 11,86 11,91 1.539 29.226.820
9/12/2024 11,58 11,89 +3,21% 11,58 11,96 11,82 11,80 11,89 2.123 42.780.322
6/12/2024 11,66 11,52 -0,17% 11,48 11,74 11,60 11,52 11,61 1.843 27.548.520
5/12/2024 11,48 11,54 +0,09% 11,48 11,70 11,62 11,54 11,69 1.630 28.700.605
4/12/2024 11,68 11,53 -1,45% 11,48 11,73 11,60 11,53 11,55 1.574 29.751.442
3/12/2024 11,52 11,70 +1,47% 11,37 11,70 11,60 11,63 11,70 2.388 40.876.641
2/12/2024 11,44 11,53 +0,79% 11,23 11,58 11,48 11,53 11,54 2.987 53.825.177
29/11/2024 11,24 11,44 +1,42% 11,20 11,45 11,33 11,40 11,44 2.026 39.935.652
28/11/2024 11,05 11,28 +0,36% 11,05 11,47 11,35 11,28 11,29 2.653 47.158.471
27/11/2024 11,14 11,24 +0,63% 11,07 11,35 11,22 11,13 11,24 1.992 30.268.130
26/11/2024 11,18 11,17 -0,09% 11,07 11,22 11,15 11,09 11,17 2.389 26.626.070
25/11/2024 10,99 11,18 +2,76% 10,89 11,19 11,08 11,12 11,18 2.162 37.269.125
22/11/2024 10,80 10,88 +0,74% 10,77 11,01 10,90 10,88 11,01 1.367 25.759.157
21/11/2024 10,84 10,80 -0,83% 10,67 10,92 10,82 10,80 10,89 2.280 30.503.908
19/11/2024 10,91 10,89 -1,63% 10,69 10,99 10,85 10,89 10,95 1.725 30.583.837
18/11/2024 11,02 11,07 +0,09% 10,93 11,16 11,05 11,05 11,07 2.447 39.775.880
14/11/2024 11,01 11,06 +0,55% 10,91 11,16 11,04 11,02 11,06 1.875 26.196.575
13/11/2024 10,86 11,00 +0,92% 10,72 11,05 10,83 11,00 11,06 2.006 24.941.253
12/11/2024 11,35 10,90 -5,05% 10,90 11,47 11,12 10,90 10,93 2.257 37.132.418
11/11/2024 11,42 11,48 +0,09% 11,19 11,49 11,37 11,44 11,48 2.690 47.213.875
8/11/2024 11,49 11,47 -0,43% 11,18 11,53 11,32 11,43 11,47 2.889 41.166.895
7/11/2024 11,32 11,52 +1,95% 11,16 11,59 11,39 11,52 11,58 3.257 51.437.233
6/11/2024 10,38 11,30 +9,18% 10,38 11,34 11,06 11,26 11,30 5.755 109.368.993
5/11/2024 10,26 10,35 +0,49% 10,26 10,37 10,32 10,31 10,35 1.665 23.835.757
4/11/2024 10,24 10,30 +1,08% 10,17 10,30 10,24 10,26 10,30 2.147 31.261.151
1/11/2024 10,25 10,19 -1,07% 10,08 10,27 10,13 10,16 10,19 2.786 37.489.837
31/10/2024 10,35 10,30 0,00% 10,21 10,38 10,27 10,27 10,30 1.507 22.546.443
30/10/2024 10,25 10,30 +0,59% 10,22 10,36 10,28 10,28 10,30 1.504 21.043.514
29/10/2024 10,22 10,24 +0,29% 10,18 10,34 10,25 10,24 10,27 1.464 22.257.998
28/10/2024 10,11 10,21 +1,29% 10,09 10,24 10,18 10,20 10,21 1.935 24.524.377
25/10/2024 10,10 10,08 -0,59% 10,05 10,21 10,10 10,08 10,10 2.143 29.205.923
24/10/2024 10,18 10,14 +0,70% 10,01 10,18 10,06 10,10 10,14 2.261 27.706.165
23/10/2024 10,20 10,07 -1,18% 10,06 10,20 10,10 10,07 10,11 2.735 36.521.884
22/10/2024 10,30 10,19 -1,45% 10,13 10,33 10,18 10,19 10,25 2.457 31.992.452
21/10/2024 10,32 10,34 +0,58% 10,30 10,39 10,34 10,31 10,34 1.877 23.037.996

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.