|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 341,700 | 46.00 | 46.49 | 44.70 | 45.20 | 00:00:00 | | 2004-08-10 | 490,100 | 45.83 | 47.80 | 45.50 | 47.80 | 00:00:00 | | 2004-08-11 | 931,900 | 47.58 | 49.70 | 46.80 | 49.70 | 00:00:00 | | 2004-08-12 | 868,300 | 49.80 | 50.80 | 48.91 | 49.50 | 00:00:00 | | 2004-08-13 | 633,100 | 49.74 | 50.44 | 49.06 | 49.50 | 00:00:00 | | 2004-08-16 | 449,100 | 49.45 | 50.15 | 49.15 | 49.45 | 00:00:00 | | 2004-08-17 | 611,000 | 49.71 | 50.13 | 48.43 | 48.94 | 00:00:00 | | 2004-08-18 | 780,700 | 48.66 | 50.49 | 47.60 | 50.49 | 00:00:00 | | 2004-08-19 | 591,900 | 50.50 | 51.95 | 49.45 | 50.05 | 00:00:00 | | 2004-08-20 | 494,800 | 50.25 | 50.68 | 49.60 | 50.00 | 00:00:00 | | 2004-08-23 | 506,400 | 50.00 | 50.20 | 48.35 | 49.00 | 00:00:00 | | 2004-08-24 | 471,200 | 49.70 | 49.70 | 47.90 | 48.60 | 00:00:00 | | 2004-08-25 | 923,200 | 48.50 | 49.15 | 46.69 | 48.07 | 00:00:00 | | 2004-08-26 | 510,700 | 47.30 | 48.15 | 46.69 | 47.99 | 00:00:00 | | 2004-08-27 | 549,000 | 47.70 | 48.29 | 46.95 | 47.39 | 00:00:00 | | 2004-08-30 | 570,900 | 47.20 | 47.99 | 46.65 | 47.90 | 00:00:00 | | 2004-08-31 | 460,400 | 48.20 | 48.85 | 47.74 | 48.45 | 00:00:00 | | 2004-09-01 | 388,700 | 48.42 | 48.60 | 47.40 | 48.00 | 00:00:00 | | 2004-09-02 | 444,600 | 48.00 | 48.69 | 47.20 | 48.39 | 00:00:00 | | 2004-09-03 | 373,400 | 48.20 | 48.56 | 47.32 | 47.70 | 00:00:00 | | 2004-09-06 | 74,100 | 48.00 | 48.10 | 47.50 | 48.10 | 00:00:00 | | 2004-09-07 | 0 | 48.10 | 48.10 | 48.10 | 48.10 | 00:00:00 | | 2004-09-08 | 563,700 | 48.26 | 48.69 | 47.10 | 47.45 | 00:00:00 | | 2004-09-09 | 937,600 | 47.60 | 47.60 | 45.23 | 45.85 | 00:00:00 | | 2004-09-10 | 1,405,000 | 46.00 | 46.25 | 45.20 | 45.86 | 00:00:00 | | 2004-09-13 | 625,300 | 45.80 | 46.80 | 44.90 | 45.17 | 00:00:00 | | 2004-09-14 | 663,200 | 45.19 | 46.12 | 44.70 | 46.12 | 00:00:00 | | 2004-09-15 | 625,200 | 46.05 | 46.38 | 45.60 | 45.81 | 00:00:00 | | 2004-09-16 | 650,300 | 46.50 | 47.10 | 45.91 | 47.10 | 00:00:00 | | 2004-09-17 | 812,600 | 47.69 | 48.40 | 47.50 | 47.90 | 00:00:00 | | 2004-09-20 | 478,600 | 48.70 | 48.95 | 48.25 | 48.45 | 00:00:00 | | 2004-09-21 | 581,400 | 48.35 | 48.70 | 47.50 | 47.90 | 00:00:00 | | 2004-09-22 | 435,900 | 48.26 | 48.27 | 46.58 | 46.90 | 00:00:00 | | 2004-09-23 | 392,800 | 47.30 | 47.45 | 45.65 | 46.48 | 00:00:00 | | 2004-09-24 | 646,300 | 45.62 | 46.50 | 45.00 | 45.20 | 00:00:00 | | 2004-09-27 | 695,800 | 45.50 | 45.50 | 43.95 | 44.15 | 00:00:00 | | 2004-09-28 | 874,500 | 44.19 | 46.89 | 42.90 | 46.89 | 00:00:00 | | 2004-09-29 | 470,800 | 46.01 | 47.80 | 45.81 | 46.59 | 00:00:00 | | 2004-09-30 | 656,800 | 46.90 | 47.00 | 46.30 | 46.60 | 00:00:00 | | 2004-10-01 | 731,400 | 46.50 | 47.25 | 46.50 | 47.25 | 00:00:00 | | 2004-10-04 | 715,700 | 47.30 | 49.10 | 47.30 | 49.10 | 00:00:00 | | 2004-10-05 | 787,900 | 49.19 | 49.70 | 48.29 | 49.45 | 00:00:00 | | 2004-10-06 | 746,300 | 49.00 | 49.30 | 48.25 | 48.60 | 00:00:00 | | 2004-10-07 | 498,100 | 48.37 | 48.40 | 47.50 | 47.80 | 00:00:00 | | 2004-10-08 | 587,400 | 48.15 | 48.23 | 46.61 | 46.96 | 00:00:00 | | 2004-10-11 | 205,800 | 47.25 | 47.83 | 46.10 | 47.25 | 00:00:00 | | 2004-10-12 | 0 | 47.25 | 47.25 | 47.25 | 47.25 | 00:00:00 | | 2004-10-13 | 1,031,300 | 47.24 | 47.25 | 44.53 | 45.50 | 00:00:00 | | 2004-10-14 | 775,200 | 45.40 | 45.40 | 43.10 | 44.14 | 00:00:00 | | 2004-10-15 | 645,500 | 44.28 | 45.47 | 43.76 | 44.10 | 00:00:00 | | 2004-10-18 | 589,200 | 43.45 | 44.60 | 43.26 | 43.50 | 00:00:00 | | 2004-10-19 | 2,059,000 | 41.70 | 44.10 | 40.90 | 41.32 | 00:00:00 | | 2004-10-20 | 1,645,800 | 41.20 | 42.00 | 40.20 | 40.40 | 00:00:00 | | 2004-10-21 | 1,825,700 | 40.33 | 41.22 | 39.25 | 40.40 | 00:00:00 | | 2004-10-22 | 1,094,600 | 41.25 | 41.77 | 39.72 | 40.40 | 00:00:00 | | 2004-10-25 | 931,900 | 40.09 | 40.74 | 39.90 | 40.45 | 00:00:00 | | 2004-10-26 | 871,900 | 40.45 | 41.90 | 40.30 | 41.50 | 00:00:00 | | 2004-10-27 | 1,445,900 | 41.85 | 42.97 | 41.35 | 42.89 | 00:00:00 | | 2004-10-28 | 1,231,900 | 41.85 | 41.90 | 41.09 | 41.40 | 00:00:00 | | 2004-10-29 | 689,800 | 41.61 | 42.48 | 41.50 | 42.19 | 00:00:00 | | 2004-11-01 | 227,900 | 42.25 | 42.98 | 41.90 | 42.98 | 00:00:00 | | 2004-11-02 | 0 | 42.98 | 42.98 | 42.98 | 42.98 | 00:00:00 | | 2004-11-03 | 1,328,000 | 43.70 | 45.06 | 43.61 | 44.80 | 00:00:00 | | 2004-11-04 | 874,000 | 44.51 | 44.65 | 43.51 | 44.21 | 00:00:00 | | 2004-11-05 | 786,600 | 44.59 | 44.59 | 43.55 | 43.71 | 00:00:00 | | 2004-11-08 | 540,400 | 43.64 | 43.64 | 42.56 | 42.90 | 00:00:00 | | 2004-11-09 | 745,500 | 43.07 | 43.80 | 42.70 | 43.80 | 00:00:00 | | 2004-11-10 | 620,600 | 44.15 | 44.60 | 43.80 | 44.29 | 00:00:00 | | 2004-11-11 | 333,800 | 44.01 | 44.01 | 43.46 | 43.70 | 00:00:00 | | 2004-11-12 | 593,600 | 44.01 | 44.90 | 43.81 | 44.85 | 00:00:00 | | 2004-11-15 | 0 | 44.85 | 44.85 | 44.85 | 44.85 | 00:00:00 | | 2004-11-16 | 350,900 | 44.80 | 44.80 | 44.11 | 44.25 | 00:00:00 | | 2004-11-17 | 818,400 | 44.52 | 45.90 | 44.01 | 45.48 | 00:00:00 | | 2004-11-18 | 574,600 | 45.30 | 45.90 | 44.61 | 44.70 | 00:00:00 | | 2004-11-19 | 316,500 | 45.00 | 45.00 | 43.71 | 44.75 | 00:00:00 | | 2004-11-22 | 425,900 | 44.70 | 45.50 | 43.92 | 45.20 | 00:00:00 | | 2004-11-23 | 1,084,400 | 45.10 | 45.10 | 43.60 | 43.60 | 00:00:00 | | 2004-11-24 | 1,549,000 | 43.99 | 45.00 | 41.99 | 44.79 | 00:00:00 | | 2004-11-25 | 755,800 | 45.36 | 45.90 | 45.10 | 45.75 | 00:00:00 | | 2004-11-26 | 1,158,600 | 45.48 | 46.28 | 45.04 | 45.60 | 00:00:00 | | 2004-11-29 | 1,252,400 | 45.79 | 46.50 | 45.41 | 46.50 | 00:00:00 | | 2004-11-30 | 1,596,000 | 46.60 | 48.99 | 46.52 | 48.96 | 00:00:00 | | 2004-12-01 | 1,015,900 | 49.36 | 50.29 | 48.45 | 48.85 | 00:00:00 | | 2004-12-02 | 705,400 | 48.90 | 49.10 | 47.20 | 47.79 | 00:00:00 | | 2004-12-03 | 589,400 | 48.10 | 49.20 | 47.91 | 49.11 | 00:00:00 | | 2004-12-06 | 464,100 | 49.00 | 49.60 | 48.13 | 48.45 | 00:00:00 | | 2004-12-07 | 758,100 | 48.42 | 48.50 | 45.81 | 46.25 | 00:00:00 | | 2004-12-08 | 642,000 | 46.21 | 46.80 | 45.52 | 46.10 | 00:00:00 | | 2004-12-09 | 1,320,800 | 46.21 | 46.99 | 44.10 | 44.60 | 00:00:00 | | 2004-12-10 | 1,018,200 | 45.20 | 45.67 | 44.61 | 45.19 | 00:00:00 | | 2004-12-13 | 658,900 | 46.00 | 47.00 | 45.50 | 46.83 | 00:00:00 | | 2004-12-14 | 647,700 | 47.20 | 47.46 | 46.60 | 47.46 | 00:00:00 | | 2004-12-15 | 1,557,900 | 47.50 | 47.65 | 44.31 | 46.50 | 00:00:00 | | 2004-12-16 | 1,142,000 | 46.50 | 47.32 | 46.50 | 46.95 | 00:00:00 | | 2004-12-17 | 751,700 | 46.93 | 47.49 | 46.60 | 46.87 | 00:00:00 | | 2004-12-20 | 808,100 | 47.00 | 47.30 | 46.25 | 46.36 | 00:00:00 | | 2004-12-21 | 832,400 | 46.39 | 47.11 | 46.11 | 47.11 | 00:00:00 | | 2004-12-22 | 485,200 | 47.27 | 47.60 | 46.64 | 46.70 | 00:00:00 | | 2004-12-23 | 1,030,600 | 46.70 | 46.98 | 46.01 | 46.65 | 00:00:00 | | 2004-12-24 | 0 | 46.65 | 46.65 | 46.65 | 46.65 | 00:00:00 | | 2004-12-27 | 313,600 | 46.70 | 47.29 | 46.50 | 46.50 | 00:00:00 | | 2004-12-28 | 379,200 | 47.09 | 47.10 | 46.40 | 46.84 | 00:00:00 | | 2004-12-29 | 695,900 | 47.00 | 47.65 | 47.00 | 47.65 | 00:00:00 | | 2004-12-30 | 858,500 | 47.80 | 48.65 | 47.18 | 47.50 | 00:00:00 | | 2004-12-31 | 0 | 47.50 | 47.50 | 47.50 | 47.50 | 00:00:00 | | 2005-01-03 | 646,100 | 47.50 | 48.30 | 46.20 | 46.35 | 00:00:00 | | 2005-01-04 | 738,700 | 46.80 | 47.01 | 44.52 | 44.62 | 00:00:00 | | 2005-01-05 | 585,400 | 44.79 | 44.85 | 43.80 | 43.99 | 00:00:00 | | 2005-01-06 | 539,400 | 44.34 | 44.35 | 43.00 | 43.25 | 00:00:00 | | 2005-01-07 | 424,500 | 43.41 | 44.49 | 43.38 | 43.90 | 00:00:00 | | 2005-01-10 | 403,500 | 44.08 | 44.49 | 43.15 | 43.50 | 00:00:00 | | 2005-01-11 | 414,200 | 43.99 | 44.10 | 42.91 | 43.22 | 00:00:00 | | 2005-01-12 | 688,600 | 43.56 | 43.70 | 41.60 | 42.71 | 00:00:00 | | 2005-01-13 | 493,500 | 43.39 | 43.94 | 43.20 | 43.89 | 00:00:00 | | 2005-01-14 | 689,500 | 43.70 | 45.05 | 43.00 | 45.00 | 00:00:00 | | 2005-01-17 | 477,400 | 44.90 | 45.00 | 43.65 | 43.80 | 00:00:00 | | 2005-01-18 | 678,600 | 42.99 | 43.20 | 42.32 | 42.40 | 00:00:00 | | 2005-01-19 | 349,400 | 42.80 | 43.25 | 42.30 | 42.78 | 00:00:00 | | 2005-01-20 | 627,000 | 41.99 | 42.20 | 41.01 | 41.19 | 00:00:00 | | 2005-01-21 | 457,300 | 41.62 | 42.00 | 40.65 | 41.00 | 00:00:00 | | 2005-01-24 | 312,500 | 41.38 | 42.26 | 41.00 | 42.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
