|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 312,500 | 41.38 | 42.26 | 41.00 | 42.26 | 00:00:00 | | 2005-01-25 | 0 | 42.26 | 42.26 | 42.26 | 42.26 | 00:00:00 | | 2005-01-26 | 545,100 | 43.15 | 43.60 | 43.00 | 43.20 | 00:00:00 | | 2005-01-27 | 505,300 | 42.70 | 43.20 | 41.95 | 42.25 | 00:00:00 | | 2005-01-28 | 532,000 | 42.18 | 43.70 | 42.00 | 43.55 | 00:00:00 | | 2005-01-31 | 606,400 | 44.00 | 44.50 | 43.71 | 44.40 | 00:00:00 | | 2005-02-01 | 1,076,400 | 43.18 | 43.30 | 42.00 | 42.10 | 00:00:00 | | 2005-02-02 | 927,700 | 42.46 | 42.78 | 41.80 | 42.30 | 00:00:00 | | 2005-02-03 | 467,200 | 42.35 | 43.29 | 42.30 | 43.20 | 00:00:00 | | 2005-02-04 | 629,200 | 43.20 | 44.39 | 43.20 | 44.25 | 00:00:00 | | 2005-02-07 | 0 | 44.25 | 44.25 | 44.25 | 44.25 | 00:00:00 | | 2005-02-08 | 0 | 44.25 | 44.25 | 44.25 | 44.25 | 00:00:00 | | 2005-02-09 | 899,500 | 44.57 | 44.98 | 43.26 | 43.70 | 00:00:00 | | 2005-02-10 | 560,700 | 43.49 | 44.99 | 43.30 | 44.88 | 00:00:00 | | 2005-02-11 | 1,219,800 | 44.89 | 45.20 | 44.42 | 44.85 | 00:00:00 | | 2005-02-14 | 690,200 | 43.90 | 44.25 | 43.17 | 43.43 | 00:00:00 | | 2005-02-15 | 734,500 | 42.60 | 43.30 | 42.60 | 43.00 | 00:00:00 | | 2005-02-16 | 1,512,800 | 43.01 | 43.48 | 41.97 | 42.20 | 00:00:00 | | 2005-02-17 | 1,310,100 | 43.00 | 44.20 | 42.61 | 44.10 | 00:00:00 | | 2005-02-18 | 2,364,700 | 44.01 | 46.75 | 44.00 | 46.40 | 00:00:00 | | 2005-02-21 | 840,000 | 46.37 | 47.50 | 45.51 | 45.75 | 00:00:00 | | 2005-02-22 | 2,178,000 | 44.71 | 47.60 | 44.14 | 46.38 | 00:00:00 | | 2005-02-23 | 1,033,200 | 46.72 | 47.40 | 46.53 | 47.00 | 00:00:00 | | 2005-02-24 | 1,556,100 | 47.73 | 48.90 | 47.55 | 48.90 | 00:00:00 | | 2005-02-25 | 2,108,100 | 48.40 | 50.50 | 47.71 | 49.00 | 00:00:00 | | 2005-02-28 | 1,532,900 | 48.92 | 51.10 | 48.80 | 50.95 | 00:00:00 | | 2005-03-01 | 1,055,200 | 49.20 | 50.80 | 48.92 | 49.21 | 00:00:00 | | 2005-03-02 | 525,500 | 48.99 | 49.36 | 48.06 | 49.32 | 00:00:00 | | 2005-03-03 | 1,062,000 | 50.20 | 51.20 | 50.00 | 51.01 | 00:00:00 | | 2005-03-04 | 1,143,000 | 50.71 | 53.20 | 50.71 | 52.80 | 00:00:00 | | 2005-03-07 | 1,158,300 | 53.25 | 54.98 | 53.25 | 54.40 | 00:00:00 | | 2005-03-08 | 1,008,700 | 54.05 | 54.79 | 53.20 | 54.51 | 00:00:00 | | 2005-03-09 | 1,105,000 | 53.99 | 55.23 | 53.30 | 54.60 | 00:00:00 | | 2005-03-10 | 1,306,900 | 54.31 | 54.99 | 52.00 | 52.90 | 00:00:00 | | 2005-03-11 | 940,200 | 53.65 | 53.90 | 52.60 | 52.85 | 00:00:00 | | 2005-03-14 | 505,400 | 52.89 | 53.30 | 51.60 | 52.49 | 00:00:00 | | 2005-03-15 | 686,600 | 52.70 | 53.97 | 52.20 | 52.50 | 00:00:00 | | 2005-03-16 | 563,700 | 52.01 | 52.25 | 51.11 | 51.75 | 00:00:00 | | 2005-03-17 | 567,900 | 51.20 | 52.00 | 50.50 | 51.70 | 00:00:00 | | 2005-03-18 | 560,700 | 50.50 | 52.25 | 49.81 | 50.35 | 00:00:00 | | 2005-03-21 | 423,000 | 50.50 | 50.50 | 49.37 | 49.82 | 00:00:00 | | 2005-03-22 | 699,600 | 49.95 | 51.70 | 48.00 | 48.75 | 00:00:00 | | 2005-03-23 | 577,700 | 48.85 | 48.85 | 47.20 | 47.74 | 00:00:00 | | 2005-03-24 | 584,100 | 48.74 | 48.89 | 47.96 | 48.39 | 00:00:00 | | 2005-03-25 | 0 | 48.39 | 48.39 | 48.39 | 48.39 | 00:00:00 | | 2005-03-28 | 557,600 | 48.40 | 48.70 | 46.30 | 46.50 | 00:00:00 | | 2005-03-29 | 1,001,800 | 46.80 | 47.40 | 43.60 | 44.10 | 00:00:00 | | 2005-03-30 | 520,600 | 44.29 | 44.67 | 43.60 | 44.19 | 00:00:00 | | 2005-03-31 | 1,568,900 | 45.50 | 45.75 | 43.65 | 44.30 | 00:00:00 | | 2005-04-01 | 893,700 | 45.30 | 45.69 | 43.94 | 44.20 | 00:00:00 | | 2005-04-04 | 537,700 | 44.00 | 44.40 | 43.10 | 43.50 | 00:00:00 | | 2005-04-05 | 553,300 | 44.10 | 44.70 | 42.55 | 42.90 | 00:00:00 | | 2005-04-06 | 451,200 | 43.06 | 43.52 | 42.25 | 42.90 | 00:00:00 | | 2005-04-07 | 488,400 | 43.75 | 43.98 | 42.61 | 43.98 | 00:00:00 | | 2005-04-08 | 524,500 | 43.20 | 43.70 | 42.41 | 42.42 | 00:00:00 | | 2005-04-11 | 582,600 | 43.00 | 43.00 | 41.01 | 42.10 | 00:00:00 | | 2005-04-12 | 955,400 | 28.38 | 28.60 | 27.00 | 27.90 | 00:00:00 | | 2005-04-13 | 2,028,300 | 28.20 | 28.30 | 26.90 | 26.90 | 00:00:00 | | 2005-04-14 | 1,138,400 | 26.99 | 27.10 | 25.20 | 25.70 | 00:00:00 | | 2005-04-15 | 1,981,500 | 25.70 | 26.00 | 24.50 | 24.55 | 00:00:00 | | 2005-04-18 | 1,045,900 | 24.56 | 25.36 | 23.90 | 25.00 | 00:00:00 | | 2005-04-19 | 937,500 | 25.21 | 26.30 | 25.21 | 26.30 | 00:00:00 | | 2005-04-20 | 892,600 | 26.60 | 26.60 | 25.06 | 25.10 | 00:00:00 | | 2005-04-21 | 0 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | | 2005-04-22 | 727,500 | 25.84 | 26.02 | 24.09 | 24.25 | 00:00:00 | | 2005-04-25 | 666,700 | 24.50 | 25.15 | 24.18 | 24.70 | 00:00:00 | | 2005-04-26 | 1,224,300 | 24.70 | 25.88 | 24.55 | 25.35 | 00:00:00 | | 2005-04-27 | 991,500 | 25.40 | 25.60 | 24.66 | 25.10 | 00:00:00 | | 2005-04-28 | 839,200 | 24.90 | 25.00 | 23.93 | 24.49 | 00:00:00 | | 2005-04-29 | 1,429,200 | 24.71 | 25.05 | 24.00 | 24.33 | 00:00:00 | | 2005-05-02 | 771,500 | 24.70 | 24.70 | 24.06 | 24.30 | 00:00:00 | | 2005-05-03 | 994,400 | 24.41 | 25.34 | 24.30 | 24.89 | 00:00:00 | | 2005-05-04 | 1,182,800 | 25.39 | 25.80 | 24.95 | 25.64 | 00:00:00 | | 2005-05-05 | 1,269,600 | 25.86 | 26.19 | 25.26 | 25.39 | 00:00:00 | | 2005-05-06 | 1,158,600 | 25.80 | 26.48 | 25.50 | 26.48 | 00:00:00 | | 2005-05-09 | 686,600 | 26.29 | 26.46 | 25.56 | 25.81 | 00:00:00 | | 2005-05-10 | 1,180,700 | 25.98 | 26.00 | 24.69 | 24.71 | 00:00:00 | | 2005-05-11 | 1,566,300 | 24.81 | 25.10 | 23.92 | 24.20 | 00:00:00 | | 2005-05-12 | 2,086,200 | 24.70 | 24.70 | 22.80 | 22.95 | 00:00:00 | | 2005-05-13 | 1,536,700 | 23.18 | 23.18 | 22.04 | 22.40 | 00:00:00 | | 2005-05-16 | 942,900 | 21.99 | 22.58 | 21.22 | 22.58 | 00:00:00 | | 2005-05-17 | 1,062,800 | 22.50 | 23.09 | 22.15 | 22.90 | 00:00:00 | | 2005-05-18 | 1,971,300 | 22.84 | 23.30 | 22.35 | 22.85 | 00:00:00 | | 2005-05-19 | 1,729,200 | 22.63 | 23.00 | 21.91 | 22.16 | 00:00:00 | | 2005-05-20 | 1,225,700 | 22.18 | 22.29 | 21.42 | 21.60 | 00:00:00 | | 2005-05-23 | 866,800 | 21.65 | 21.89 | 21.31 | 21.45 | 00:00:00 | | 2005-05-24 | 979,900 | 21.44 | 22.35 | 21.00 | 22.20 | 00:00:00 | | 2005-05-25 | 807,000 | 22.30 | 22.70 | 21.92 | 22.20 | 00:00:00 | | 2005-05-26 | 0 | 22.20 | 22.20 | 22.20 | 22.20 | 00:00:00 | | 2005-05-27 | 999,300 | 22.35 | 23.35 | 22.35 | 23.35 | 00:00:00 | | 2005-05-30 | 743,000 | 23.30 | 24.10 | 23.30 | 23.90 | 00:00:00 | | 2005-05-31 | 1,701,900 | 23.90 | 24.95 | 23.90 | 24.30 | 00:00:00 | | 2005-06-01 | 1,795,800 | 24.65 | 24.90 | 24.30 | 24.80 | 00:00:00 | | 2005-06-02 | 1,927,700 | 25.00 | 26.05 | 24.80 | 26.05 | 00:00:00 | | 2005-06-03 | 974,700 | 25.99 | 26.19 | 25.20 | 25.20 | 00:00:00 | | 2005-06-06 | 1,505,300 | 24.30 | 24.95 | 23.62 | 24.49 | 00:00:00 | | 2005-06-07 | 1,504,500 | 24.00 | 24.21 | 23.30 | 23.60 | 00:00:00 | | 2005-06-08 | 1,619,600 | 22.65 | 24.45 | 22.40 | 22.50 | 00:00:00 | | 2005-06-09 | 1,565,700 | 22.62 | 22.62 | 21.70 | 22.19 | 00:00:00 | | 2005-06-10 | 893,400 | 22.35 | 23.08 | 22.35 | 23.00 | 00:00:00 | | 2005-06-13 | 583,000 | 23.10 | 23.50 | 22.71 | 22.86 | 00:00:00 | | 2005-06-14 | 1,595,900 | 22.90 | 24.04 | 22.06 | 23.90 | 00:00:00 | | 2005-06-15 | 1,653,800 | 23.37 | 23.78 | 22.70 | 23.78 | 00:00:00 | | 2005-06-16 | 1,052,600 | 24.05 | 24.30 | 23.73 | 23.90 | 00:00:00 | | 2005-06-17 | 1,106,100 | 24.05 | 24.20 | 23.67 | 23.80 | 00:00:00 | | 2005-06-20 | 761,100 | 23.69 | 23.80 | 23.10 | 23.45 | 00:00:00 | | 2005-06-21 | 881,800 | 23.50 | 23.50 | 22.71 | 22.80 | 00:00:00 | | 2005-06-22 | 1,011,600 | 23.00 | 23.15 | 22.32 | 23.09 | 00:00:00 | | 2005-06-23 | 708,500 | 23.20 | 23.20 | 21.96 | 21.96 | 00:00:00 | | 2005-06-24 | 493,800 | 22.03 | 22.30 | 21.76 | 21.95 | 00:00:00 | | 2005-06-27 | 692,100 | 22.10 | 22.17 | 21.41 | 22.00 | 00:00:00 | | 2005-06-28 | 915,500 | 22.12 | 22.60 | 22.01 | 22.35 | 00:00:00 | | 2005-06-29 | 1,013,400 | 22.39 | 22.70 | 22.37 | 22.60 | 00:00:00 | | 2005-06-30 | 972,000 | 22.52 | 22.90 | 22.50 | 22.60 | 00:00:00 | | 2005-07-01 | 330,200 | 22.60 | 22.90 | 22.40 | 22.50 | 00:00:00 | | 2005-07-04 | 341,600 | 22.22 | 22.40 | 21.85 | 21.92 | 00:00:00 | | 2005-07-05 | 1,155,900 | 21.85 | 22.30 | 21.35 | 21.40 | 00:00:00 | | 2005-07-06 | 1,455,100 | 21.40 | 21.87 | 20.85 | 21.70 | 00:00:00 | | 2005-07-07 | 1,143,600 | 21.20 | 21.55 | 21.20 | 21.35 | 00:00:00 | | 2005-07-08 | 1,135,800 | 21.38 | 21.65 | 21.30 | 21.65 | 00:00:00 | | 2005-07-11 | 766,200 | 21.70 | 23.30 | 21.70 | 23.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
