|
 GERDAU -PN - [Ticker: GGBR4.SA] |     | | Last Trade | 16.17 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.69 (+1.04%) | Open | 15.99 | | High | 16.38 | Low | 15.96 | | Volume | 11,293,700 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 10.73 x 0 - 10.74 x 0 | | Former Close | 15.48 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GGBR4.SA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 0 | 58.50 | 58.50 | 58.50 | 58.50 | 00:00:00 | | 2004-02-24 | 0 | 58.50 | 58.50 | 58.50 | 58.50 | 00:00:00 | | 2004-02-25 | 109,400 | 60.30 | 61.00 | 60.12 | 61.00 | 00:00:00 | | 2004-02-26 | 90,000 | 59.99 | 60.91 | 59.98 | 60.90 | 00:00:00 | | 2004-02-27 | 377,500 | 60.90 | 62.49 | 60.60 | 62.30 | 00:00:00 | | 2004-03-01 | 540,000 | 62.53 | 65.50 | 62.53 | 65.00 | 00:00:00 | | 2004-03-02 | 336,400 | 63.70 | 65.94 | 63.49 | 65.90 | 00:00:00 | | 2004-03-03 | 228,600 | 66.00 | 67.00 | 64.76 | 65.30 | 00:00:00 | | 2004-03-04 | 378,900 | 64.99 | 67.48 | 64.50 | 66.75 | 00:00:00 | | 2004-03-05 | 355,200 | 67.02 | 67.90 | 66.40 | 67.48 | 00:00:00 | | 2004-03-08 | 365,000 | 67.61 | 68.00 | 67.10 | 67.40 | 00:00:00 | | 2004-03-09 | 235,000 | 67.50 | 67.90 | 65.20 | 67.50 | 00:00:00 | | 2004-03-10 | 295,800 | 66.35 | 67.20 | 62.10 | 62.10 | 00:00:00 | | 2004-03-11 | 486,600 | 62.61 | 63.89 | 59.01 | 60.00 | 00:00:00 | | 2004-03-12 | 308,400 | 61.31 | 65.00 | 60.50 | 64.65 | 00:00:00 | | 2004-03-15 | 120,000 | 64.65 | 64.65 | 62.20 | 63.61 | 00:00:00 | | 2004-03-16 | 179,400 | 63.90 | 65.50 | 63.90 | 65.50 | 00:00:00 | | 2004-03-17 | 322,500 | 66.50 | 67.00 | 65.50 | 66.01 | 00:00:00 | | 2004-03-18 | 158,300 | 66.50 | 66.99 | 65.62 | 66.99 | 00:00:00 | | 2004-03-19 | 219,300 | 66.07 | 67.25 | 66.05 | 67.00 | 00:00:00 | | 2004-03-22 | 123,300 | 66.69 | 66.69 | 63.01 | 65.50 | 00:00:00 | | 2004-03-23 | 269,200 | 66.27 | 66.27 | 63.36 | 63.45 | 00:00:00 | | 2004-03-24 | 168,500 | 63.53 | 63.53 | 61.00 | 62.00 | 00:00:00 | | 2004-03-25 | 287,200 | 62.26 | 63.50 | 61.50 | 62.43 | 00:00:00 | | 2004-03-26 | 249,300 | 62.50 | 64.50 | 62.02 | 64.50 | 00:00:00 | | 2004-03-29 | 238,200 | 64.49 | 66.00 | 64.15 | 65.50 | 00:00:00 | | 2004-03-30 | 207,200 | 65.49 | 67.80 | 65.00 | 67.80 | 00:00:00 | | 2004-03-31 | 268,600 | 67.46 | 67.46 | 66.00 | 67.20 | 00:00:00 | | 2004-04-01 | 481,200 | 67.20 | 70.55 | 67.00 | 68.50 | 00:00:00 | | 2004-04-02 | 381,200 | 68.65 | 69.86 | 67.55 | 69.50 | 00:00:00 | | 2004-04-05 | 231,500 | 69.77 | 70.17 | 68.76 | 70.15 | 00:00:00 | | 2004-04-06 | 203,900 | 69.00 | 70.16 | 68.80 | 69.90 | 00:00:00 | | 2004-04-07 | 233,800 | 68.03 | 68.85 | 67.00 | 67.96 | 00:00:00 | | 2004-04-08 | 457,500 | 68.85 | 68.85 | 66.01 | 67.18 | 00:00:00 | | 2004-04-09 | 0 | 67.18 | 67.18 | 67.18 | 67.18 | 00:00:00 | | 2004-04-12 | 311,200 | 68.06 | 68.98 | 66.23 | 67.50 | 00:00:00 | | 2004-04-13 | 373,200 | 68.21 | 68.50 | 66.30 | 67.20 | 00:00:00 | | 2004-04-14 | 351,200 | 67.00 | 67.45 | 65.90 | 67.20 | 00:00:00 | | 2004-04-15 | 345,100 | 66.80 | 67.30 | 63.60 | 64.00 | 00:00:00 | | 2004-04-16 | 418,800 | 65.00 | 67.76 | 64.00 | 66.01 | 00:00:00 | | 2004-04-19 | 256,000 | 66.20 | 66.90 | 65.20 | 66.00 | 00:00:00 | | 2004-04-20 | 250,400 | 65.80 | 66.00 | 62.98 | 62.98 | 00:00:00 | | 2004-04-21 | 0 | 62.98 | 62.98 | 62.98 | 62.98 | 00:00:00 | | 2004-04-22 | 424,600 | 62.89 | 63.90 | 60.41 | 60.50 | 00:00:00 | | 2004-04-23 | 0 | 60.50 | 60.50 | 60.50 | 60.50 | 00:00:00 | | 2004-04-26 | 213,000 | 63.30 | 64.50 | 62.50 | 62.70 | 00:00:00 | | 2004-04-27 | 187,500 | 63.90 | 64.39 | 62.02 | 62.75 | 00:00:00 | | 2004-04-28 | 449,400 | 63.00 | 64.50 | 61.55 | 61.80 | 00:00:00 | | 2004-04-29 | 285,900 | 62.49 | 62.50 | 59.53 | 60.86 | 00:00:00 | | 2004-04-30 | 464,300 | 31.40 | 31.40 | 30.00 | 31.00 | 00:00:00 | | 2004-05-03 | 485,200 | 31.15 | 31.50 | 29.80 | 31.50 | 00:00:00 | | 2004-05-04 | 561,600 | 31.70 | 32.40 | 31.20 | 31.95 | 00:00:00 | | 2004-05-05 | 387,800 | 32.39 | 32.60 | 31.40 | 31.70 | 00:00:00 | | 2004-05-06 | 429,600 | 31.59 | 31.59 | 29.86 | 30.00 | 00:00:00 | | 2004-05-07 | 579,900 | 29.40 | 29.40 | 28.00 | 28.36 | 00:00:00 | | 2004-05-10 | 653,300 | 27.50 | 27.79 | 25.25 | 25.25 | 00:00:00 | | 2004-05-11 | 584,400 | 26.40 | 27.65 | 26.00 | 26.51 | 00:00:00 | | 2004-05-12 | 710,800 | 27.01 | 27.49 | 25.51 | 27.20 | 00:00:00 | | 2004-05-13 | 429,500 | 26.90 | 28.20 | 26.20 | 27.51 | 00:00:00 | | 2004-05-14 | 505,200 | 28.07 | 28.69 | 27.70 | 27.70 | 00:00:00 | | 2004-05-17 | 665,000 | 26.94 | 27.50 | 26.22 | 27.50 | 00:00:00 | | 2004-05-18 | 552,800 | 27.61 | 29.30 | 27.61 | 29.01 | 00:00:00 | | 2004-05-19 | 524,100 | 29.66 | 30.60 | 29.59 | 29.60 | 00:00:00 | | 2004-05-20 | 426,900 | 29.75 | 30.28 | 28.90 | 29.75 | 00:00:00 | | 2004-05-21 | 412,500 | 29.39 | 30.70 | 28.90 | 29.11 | 00:00:00 | | 2004-05-24 | 400,800 | 30.10 | 30.29 | 29.50 | 30.00 | 00:00:00 | | 2004-05-25 | 374,100 | 30.00 | 30.44 | 29.75 | 30.10 | 00:00:00 | | 2004-05-26 | 650,500 | 30.30 | 30.75 | 29.61 | 30.75 | 00:00:00 | | 2004-05-27 | 700,600 | 30.75 | 32.80 | 30.56 | 32.80 | 00:00:00 | | 2004-05-28 | 768,600 | 32.99 | 34.00 | 32.21 | 32.50 | 00:00:00 | | 2004-05-31 | 161,500 | 32.60 | 33.10 | 32.30 | 32.80 | 00:00:00 | | 2004-06-01 | 280,700 | 32.40 | 33.20 | 32.20 | 33.00 | 00:00:00 | | 2004-06-02 | 616,000 | 33.59 | 33.80 | 32.82 | 33.40 | 00:00:00 | | 2004-06-03 | 430,400 | 33.60 | 33.60 | 31.75 | 32.50 | 00:00:00 | | 2004-06-04 | 713,500 | 32.99 | 33.30 | 32.42 | 33.25 | 00:00:00 | | 2004-06-07 | 506,800 | 33.30 | 33.98 | 33.01 | 33.98 | 00:00:00 | | 2004-06-08 | 613,200 | 33.70 | 33.92 | 33.23 | 33.80 | 00:00:00 | | 2004-06-09 | 432,100 | 33.60 | 33.60 | 32.70 | 32.90 | 00:00:00 | | 2004-06-10 | 0 | 32.90 | 32.90 | 32.90 | 32.90 | 00:00:00 | | 2004-06-11 | 158,500 | 32.90 | 33.50 | 32.60 | 33.24 | 00:00:00 | | 2004-06-14 | 524,600 | 32.85 | 32.85 | 32.05 | 32.36 | 00:00:00 | | 2004-06-15 | 1,076,100 | 33.00 | 33.33 | 32.51 | 33.33 | 00:00:00 | | 2004-06-16 | 996,600 | 33.06 | 34.95 | 33.06 | 34.90 | 00:00:00 | | 2004-06-17 | 756,500 | 34.87 | 35.80 | 34.10 | 35.00 | 00:00:00 | | 2004-06-18 | 887,200 | 34.58 | 36.70 | 34.50 | 36.50 | 00:00:00 | | 2004-06-21 | 323,300 | 36.60 | 38.40 | 36.60 | 37.24 | 00:00:00 | | 2004-06-22 | 623,100 | 36.70 | 37.00 | 35.75 | 36.00 | 00:00:00 | | 2004-06-23 | 655,000 | 36.30 | 37.55 | 36.00 | 37.55 | 00:00:00 | | 2004-06-24 | 566,100 | 37.20 | 38.15 | 36.66 | 37.50 | 00:00:00 | | 2004-06-25 | 441,500 | 37.00 | 37.80 | 36.72 | 36.81 | 00:00:00 | | 2004-06-28 | 321,900 | 36.99 | 37.48 | 36.01 | 36.01 | 00:00:00 | | 2004-06-29 | 555,100 | 36.10 | 37.00 | 36.00 | 36.70 | 00:00:00 | | 2004-06-30 | 843,800 | 36.60 | 37.15 | 36.60 | 37.15 | 00:00:00 | | 2004-07-01 | 306,500 | 36.99 | 37.10 | 36.26 | 37.10 | 00:00:00 | | 2004-07-02 | 292,100 | 37.05 | 37.90 | 36.85 | 37.50 | 00:00:00 | | 2004-07-05 | 251,300 | 37.30 | 38.40 | 37.30 | 38.26 | 00:00:00 | | 2004-07-06 | 369,400 | 37.98 | 38.01 | 37.40 | 38.01 | 00:00:00 | | 2004-07-07 | 330,100 | 38.00 | 38.24 | 37.20 | 37.30 | 00:00:00 | | 2004-07-08 | 306,400 | 37.20 | 37.60 | 36.84 | 37.16 | 00:00:00 | | 2004-07-09 | 0 | 37.16 | 37.16 | 37.16 | 37.16 | 00:00:00 | | 2004-07-12 | 487,500 | 37.39 | 39.15 | 37.39 | 38.99 | 00:00:00 | | 2004-07-13 | 521,200 | 38.90 | 39.80 | 38.90 | 39.62 | 00:00:00 | | 2004-07-14 | 802,800 | 39.44 | 41.80 | 39.00 | 41.00 | 00:00:00 | | 2004-07-15 | 900,800 | 40.85 | 42.35 | 39.20 | 40.11 | 00:00:00 | | 2004-07-16 | 549,500 | 40.60 | 41.20 | 40.01 | 40.20 | 00:00:00 | | 2004-07-19 | 222,500 | 40.85 | 40.85 | 39.55 | 39.71 | 00:00:00 | | 2004-07-20 | 491,800 | 40.20 | 41.30 | 39.57 | 41.05 | 00:00:00 | | 2004-07-21 | 703,900 | 41.30 | 41.70 | 39.75 | 40.00 | 00:00:00 | | 2004-07-22 | 866,000 | 39.94 | 40.44 | 39.15 | 40.19 | 00:00:00 | | 2004-07-23 | 661,600 | 40.17 | 41.35 | 39.74 | 40.80 | 00:00:00 | | 2004-07-26 | 445,100 | 41.20 | 41.39 | 39.80 | 41.00 | 00:00:00 | | 2004-07-27 | 522,600 | 41.35 | 42.00 | 40.80 | 41.97 | 00:00:00 | | 2004-07-28 | 764,100 | 42.19 | 42.19 | 41.20 | 41.90 | 00:00:00 | | 2004-07-29 | 519,900 | 42.00 | 42.00 | 41.38 | 41.95 | 00:00:00 | | 2004-07-30 | 365,000 | 41.90 | 43.36 | 41.60 | 43.19 | 00:00:00 | | 2004-08-02 | 331,500 | 43.00 | 44.30 | 42.62 | 44.00 | 00:00:00 | | 2004-08-03 | 1,083,600 | 44.50 | 45.50 | 44.50 | 45.25 | 00:00:00 | | 2004-08-04 | 954,800 | 45.49 | 47.20 | 45.25 | 46.49 | 00:00:00 | | 2004-08-05 | 741,500 | 46.66 | 46.66 | 44.02 | 45.25 | 00:00:00 | | 2004-08-06 | 968,900 | 45.30 | 45.93 | 44.10 | 45.80 | 00:00:00 | | 2004-08-09 | 341,700 | 46.00 | 46.49 | 44.70 | 45.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
