GERDAU MET ON N1

GOAU3
🏛️ 巴西 →
9.78
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 9.77 9.94 9.73 9.89 0.0M
2021-12-29 9.71 9.78 9.71 9.75 0.0M
2021-12-28 9.77 9.77 9.66 9.70 0.1M
2021-12-27 9.52 9.69 9.39 9.68 0.1M
2021-12-23 9.54 9.55 9.36 9.53 0.0M
2021-12-22 9.49 9.54 9.36 9.48 0.1M
2021-12-21 9.50 9.64 9.35 9.50 0.1M
2021-12-20 9.97 9.97 9.21 9.40 0.1M
2021-12-17 10.04 10.14 9.87 10.00 0.0M
2021-12-16 10.03 10.18 9.96 10.04 0.1M
2021-12-15 9.93 10.09 9.72 9.94 0.1M
2021-12-14 10.09 10.20 9.92 9.92 0.0M
2021-12-13 10.12 10.28 9.94 10.10 0.1M
2021-12-10 9.87 10.13 9.87 9.98 0.0M
2021-12-09 9.79 10.00 9.72 9.86 0.1M
2021-12-08 9.85 10.00 9.79 9.87 0.0M
2021-12-07 9.83 10.07 9.71 9.83 0.1M
2021-12-06 9.53 9.79 9.53 9.70 0.1M
2021-12-03 9.38 9.60 9.25 9.50 0.1M
2021-12-02 8.95 9.45 8.95 9.40 0.2M
2021-12-01 8.98 9.24 8.91 8.93 0.2M
2021-11-30 8.97 9.12 8.80 8.90 0.1M
2021-11-29 8.99 9.20 8.95 9.03 0.1M
2021-11-26 9.03 9.03 8.74 8.90 0.1M
2021-11-25 9.12 9.27 9.04 9.20 0.1M
2021-11-24 9.18 9.18 8.95 9.12 0.1M
2021-11-23 8.84 9.25 8.68 9.01 0.1M
2021-11-22 8.79 8.88 8.65 8.79 0.1M
2021-11-19 8.67 8.71 8.56 8.60 0.1M
2021-11-18 8.83 8.84 8.52 8.58 0.2M
2021-11-17 8.71 8.95 8.64 8.68 0.2M
2021-11-16 8.89 8.96 8.70 8.79 0.1M
2021-11-12 8.93 9.00 8.77 8.84 0.1M
2021-11-11 8.79 9.09 8.77 8.89 0.3M
2021-11-10 8.78 8.82 8.48 8.61 0.2M
2021-11-09 8.85 9.00 8.76 8.79 0.1M
2021-11-08 8.75 9.17 8.42 8.84 0.4M
2021-11-05 9.15 9.15 8.69 8.77 0.9M
2021-11-04 9.17 9.22 8.91 8.92 0.7M
2021-11-03 9.59 9.59 9.05 9.05 0.8M
2021-11-01 9.75 9.92 9.35 9.52 0.7M
2021-10-29 9.77 9.77 9.43 9.55 0.5M
2021-10-28 9.82 10.07 9.62 9.68 0.4M
2021-10-27 9.91 10.18 9.59 9.64 0.2M
2021-10-26 9.20 9.48 9.20 9.38 0.0M
2021-10-25 9.04 9.40 9.03 9.33 0.0M
2021-10-22 8.79 8.98 8.56 8.88 0.0M
2021-10-21 8.92 8.97 8.66 8.85 0.0M
2021-10-20 9.15 9.19 8.93 9.09 0.0M
2021-10-19 9.33 9.33 8.95 8.95 0.0M
2021-10-18 9.28 9.36 8.88 9.21 0.0M
2021-10-15 9.19 9.42 9.19 9.29 0.0M
2021-10-14 9.31 9.37 9.10 9.19 0.1M
2021-10-13 9.11 9.25 8.93 9.25 0.0M
2021-10-11 9.03 9.27 9.03 9.09 0.0M
2021-10-08 8.91 9.17 8.82 9.02 0.0M
2021-10-07 8.71 9.06 8.71 8.83 0.0M
2021-10-06 8.98 9.02 8.64 8.77 0.0M
2021-10-05 9.02 9.10 8.96 8.98 0.0M
2021-10-04 9.08 9.18 8.95 9.02 0.0M
2021-10-01 9.21 9.21 9.00 9.17 0.0M
2021-09-30 8.80 9.13 8.80 9.05 0.1M
2021-09-29 8.63 8.78 8.55 8.78 0.1M
2021-09-28 8.70 8.70 8.44 8.57 0.0M
2021-09-27 8.79 8.85 8.64 8.79 0.1M
2021-09-24 8.76 8.79 8.52 8.79 0.0M
2021-09-23 8.33 8.75 8.33 8.75 0.0M
2021-09-22 7.97 8.50 7.97 8.30 0.0M
2021-09-21 7.98 7.98 7.72 7.87 0.0M
2021-09-20 7.93 7.93 7.64 7.84 0.1M
2021-09-17 8.55 8.55 8.04 8.04 0.1M
2021-09-16 8.72 8.74 8.47 8.59 0.0M
2021-09-15 8.72 8.80 8.69 8.71 0.0M
2021-09-14 8.83 8.88 8.73 8.73 0.0M
2021-09-13 8.77 8.98 8.70 8.78 0.1M
2021-09-10 8.83 8.93 8.70 8.70 0.0M
2021-09-09 8.63 8.83 8.53 8.63 0.0M
2021-09-08 8.76 8.82 8.53 8.62 0.0M
2021-09-06 8.75 8.86 8.52 8.79 0.0M
2021-09-03 8.79 8.89 8.66 8.77 0.0M
2021-09-02 8.97 8.97 8.63 8.70 0.0M
2021-09-01 8.92 8.97 8.50 8.97 0.1M
2021-08-31 9.16 9.16 8.88 9.02 0.1M
2021-08-30 9.08 9.18 8.95 9.18 0.1M
2021-08-27 8.97 9.06 8.84 9.04 0.0M
2021-08-26 9.11 9.19 8.88 8.97 0.0M
2021-08-25 9.14 9.26 9.14 9.26 0.0M
2021-08-24 8.95 9.25 8.95 9.20 0.0M
2021-08-23 8.80 8.94 8.80 8.87 0.0M
2021-08-20 8.74 8.95 8.74 8.83 0.0M
2021-08-19 8.75 8.92 8.73 8.88 0.0M
2021-08-18 9.03 9.14 8.88 9.06 0.0M
2021-08-17 9.46 9.54 9.03 9.14 0.1M
2021-08-16 9.48 9.48 9.26 9.39 0.0M
2021-08-13 9.70 9.70 9.53 9.55 0.0M
2021-08-12 9.78 9.92 9.65 9.66 0.0M
2021-08-11 9.80 9.96 9.76 9.82 0.0M
2021-08-10 9.76 9.90 9.70 9.70 0.0M
2021-08-09 9.73 9.77 9.55 9.75 0.0M
2021-08-06 9.78 9.78 9.66 9.72 0.0M
2021-08-05 9.76 9.95 9.64 9.73 0.0M
2021-08-04 9.87 9.93 9.77 9.88 0.0M
2021-08-03 9.75 9.85 9.64 9.79 0.0M
2021-08-02 9.79 9.88 9.70 9.88 0.1M
2021-07-30 9.84 9.91 9.70 9.76 0.0M
2021-07-29 9.82 9.94 9.80 9.94 0.0M
2021-07-28 9.89 9.91 9.70 9.85 0.0M
2021-07-27 9.97 9.97 9.67 9.81 0.0M
2021-07-26 9.96 10.08 9.95 9.97 0.2M
2021-07-23 9.97 9.98 9.85 9.98 0.1M
2021-07-22 9.84 10.00 9.84 9.97 0.1M
2021-07-21 9.61 10.00 9.61 9.94 0.1M
2021-07-20 9.75 9.89 9.73 9.85 0.0M
2021-07-19 9.74 9.87 9.34 9.83 0.1M
2021-07-16 9.92 10.02 9.73 9.81 0.0M
2021-07-15 9.85 10.06 9.82 9.89 0.2M
2021-07-14 9.97 10.06 9.76 9.96 0.1M
2021-07-13 10.05 10.13 9.95 9.97 0.1M
2021-07-12 9.97 10.11 9.81 9.97 0.2M
2021-07-08 9.92 9.98 9.54 9.80 0.0M
2021-07-07 9.98 10.15 9.92 10.01 0.1M
2021-07-06 9.97 9.97 9.73 9.96 0.0M
2021-07-05 9.96 10.13 9.85 9.96 0.0M
2021-07-02 9.88 10.10 9.74 9.96 0.2M
2021-07-01 9.82 10.05 9.70 9.84 0.1M
2021-06-30 9.97 9.98 9.79 9.85 0.0M
2021-06-29 10.08 10.25 9.84 9.89 0.1M
2021-06-28 9.98 10.10 9.79 10.01 0.0M
2021-06-25 10.04 10.11 9.93 9.93 0.1M
2021-06-24 10.08 10.15 9.93 9.97 0.3M
2021-06-23 10.07 10.15 9.92 9.97 0.1M
2021-06-22 10.02 10.16 9.75 10.08 0.1M
2021-06-21 9.88 10.08 9.66 10.08 0.1M
2021-06-18 9.73 9.90 9.61 9.89 0.0M
2021-06-17 10.01 10.10 9.69 9.72 0.1M
2021-06-16 10.39 10.39 10.02 10.17 0.1M
2021-06-15 10.54 10.58 10.31 10.43 0.0M
2021-06-14 10.62 10.66 10.41 10.49 0.0M
2021-06-11 10.43 10.61 10.43 10.58 0.0M
2021-06-10 10.51 10.51 10.37 10.43 0.1M
2021-06-09 10.29 10.49 10.15 10.48 0.1M
2021-06-08 10.28 10.48 10.22 10.29 0.1M
2021-06-07 10.64 10.64 10.16 10.34 0.2M
2021-06-04 10.94 10.94 10.55 10.59 0.2M
2021-06-02 11.20 11.23 10.90 10.94 0.1M
2021-06-01 10.90 11.21 10.87 11.21 0.2M
2021-05-31 10.87 10.99 10.67 10.77 0.1M
2021-05-28 10.90 11.10 10.51 10.74 0.1M
2021-05-27 10.56 10.90 10.56 10.88 0.1M
2021-05-26 10.49 10.55 10.32 10.52 0.1M
2021-05-25 10.65 10.76 10.41 10.49 0.1M
2021-05-24 10.76 10.84 10.51 10.65 0.1M
2021-05-21 10.93 11.11 10.60 10.90 0.1M
2021-05-20 11.14 11.27 10.92 10.97 0.1M
2021-05-19 11.27 11.39 10.90 11.21 0.1M
2021-05-18 11.29 11.47 11.23 11.38 0.1M
2021-05-17 10.86 11.35 10.86 11.23 0.1M
2021-05-14 11.25 11.25 10.73 10.94 0.1M
2021-05-13 11.49 11.51 11.04 11.10 0.1M
2021-05-12 11.98 12.02 11.48 11.50 0.2M
2021-05-11 11.79 12.01 11.46 11.93 0.1M
2021-05-10 11.68 12.06 11.66 11.76 0.2M
2021-05-07 11.34 11.62 11.28 11.46 0.1M
2021-05-06 10.88 11.47 10.88 11.28 0.1M
2021-05-05 10.32 10.84 10.32 10.80 0.1M
2021-05-04 10.16 10.52 10.05 10.28 0.1M
2021-05-03 10.38 10.38 10.04 10.16 0.1M
2021-04-30 10.51 10.51 10.22 10.38 0.1M
2021-04-29 10.49 10.58 10.32 10.44 0.1M
2021-04-28 10.49 10.53 10.31 10.49 0.1M
2021-04-27 10.41 10.44 10.14 10.44 0.1M
2021-04-26 10.06 10.41 9.92 10.41 0.1M
2021-04-23 9.94 10.13 9.76 10.04 0.1M
2021-04-22 9.64 10.01 9.64 9.93 0.1M
2021-04-20 9.66 9.67 9.32 9.55 0.1M
2021-04-19 9.54 9.64 9.45 9.62 0.1M
2021-04-16 9.40 9.52 9.07 9.50 0.1M
2021-04-15 9.30 9.54 9.30 9.40 0.1M
2021-04-14 9.19 9.44 9.19 9.30 0.1M
2021-04-13 8.98 9.22 8.90 9.14 0.1M
2021-04-12 9.05 9.06 8.86 8.98 0.0M
2021-04-09 8.80 8.99 8.65 8.99 0.0M
2021-04-08 8.80 8.89 8.73 8.80 0.0M
2021-04-07 8.63 8.86 8.62 8.80 0.1M
2021-04-06 8.56 8.71 8.45 8.63 0.1M
2021-04-05 8.36 8.62 8.36 8.50 0.1M
2021-04-01 8.65 8.76 8.28 8.35 0.1M
2021-03-31 8.40 8.65 8.40 8.63 0.1M
2021-03-30 8.25 8.42 8.21 8.40 0.1M
2021-03-29 8.21 8.39 8.14 8.31 0.1M
2021-03-26 7.89 8.31 7.76 8.20 0.1M
2021-03-25 7.82 7.91 7.73 7.89 0.0M
2021-03-24 7.79 7.97 7.74 7.82 0.1M
2021-03-23 8.18 8.18 7.61 7.73 0.1M
2021-03-22 8.18 8.30 7.94 8.10 0.1M
2021-03-19 8.43 8.43 8.23 8.37 0.1M
2021-03-18 8.32 8.43 8.17 8.34 0.0M
2021-03-17 8.31 8.40 8.21 8.40 0.1M
2021-03-16 8.13 8.32 8.13 8.29 0.0M
2021-03-15 7.86 8.16 7.81 8.13 0.0M
2021-03-12 8.11 8.27 7.97 8.06 0.0M
2021-03-11 8.01 8.20 7.80 8.13 0.1M
2021-03-10 8.00 8.00 7.69 7.94 0.0M
2021-03-09 7.88 8.03 7.63 7.88 0.1M
2021-03-08 8.02 8.20 7.88 7.92 0.1M
2021-03-05 7.91 8.12 7.79 8.12 0.1M
2021-03-04 7.79 8.10 7.64 7.91 0.2M
2021-03-03 7.77 7.85 7.52 7.65 0.1M
2021-03-02 7.49 7.77 7.42 7.77 0.1M
2021-03-01 7.69 7.78 7.49 7.63 0.1M
2021-02-26 7.72 7.72 7.43 7.49 0.0M
2021-02-25 7.82 8.03 7.38 7.70 0.1M
2021-02-24 7.64 7.88 7.61 7.82 0.1M
2021-02-23 7.40 7.58 7.38 7.58 0.1M
2021-02-22 7.13 7.49 6.98 7.36 0.1M
2021-02-19 7.32 7.43 7.32 7.41 0.0M
2021-02-18 7.37 7.64 7.31 7.37 0.0M
2021-02-17 7.32 7.46 7.29 7.37 0.0M
2021-02-12 7.38 7.39 7.26 7.28 0.0M
2021-02-11 7.31 7.43 7.30 7.31 0.0M
2021-02-10 7.49 7.49 7.14 7.30 0.1M
2021-02-09 7.37 7.46 7.28 7.46 0.1M
2021-02-08 7.35 7.46 7.28 7.37 0.1M
2021-02-05 7.19 7.39 7.18 7.35 0.1M
2021-02-04 7.25 7.35 7.17 7.17 0.0M
2021-02-03 7.14 7.34 7.13 7.24 0.1M
2021-02-02 7.31 7.45 7.11 7.14 0.0M
2021-02-01 7.17 7.31 7.05 7.16 0.1M
2021-01-29 7.28 7.45 7.11 7.16 0.1M
2021-01-28 7.13 7.40 7.06 7.36 0.1M
2021-01-27 7.34 7.34 6.95 7.16 0.1M
2021-01-26 7.62 7.65 7.22 7.34 0.1M
2021-01-22 7.57 7.67 7.31 7.65 0.0M
2021-01-21 7.57 7.67 7.48 7.61 0.0M
2021-01-20 7.67 7.69 7.46 7.60 0.1M
2021-01-19 7.91 7.91 7.45 7.67 0.1M
2021-01-18 8.02 8.03 7.79 7.91 0.1M
2021-01-15 8.10 8.10 7.64 7.93 0.1M
2021-01-14 7.96 8.12 7.76 8.11 0.0M
2021-01-13 8.08 8.08 7.74 7.85 0.1M
2021-01-12 8.23 8.30 8.00 8.03 0.1M
2021-01-11 8.22 8.22 7.95 8.17 0.1M
2021-01-08 8.36 8.62 8.12 8.27 0.1M
2021-01-07 8.02 8.36 8.02 8.34 0.1M
2021-01-06 7.79 8.16 7.69 8.02 0.1M
2021-01-05 7.64 7.75 7.54 7.73 0.1M
2021-01-04 7.49 7.68 7.31 7.64 0.1M