|
 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 | | 2005-07-11 | 766,200 | 21.70 | 23.30 | 21.70 | 23.30 | 00:00:00 | | 2005-07-12 | 1,142,400 | 23.30 | 23.99 | 23.12 | 23.99 | 00:00:00 | | 2005-07-13 | 1,128,200 | 24.05 | 24.76 | 24.00 | 24.45 | 00:00:00 | | 2005-07-14 | 562,000 | 24.52 | 24.72 | 23.70 | 24.29 | 00:00:00 | | 2005-07-15 | 456,600 | 23.68 | 23.90 | 23.16 | 23.35 | 00:00:00 | | 2005-07-18 | 830,400 | 23.20 | 23.85 | 22.76 | 23.84 | 00:00:00 | | 2005-07-19 | 874,100 | 23.59 | 23.93 | 23.20 | 23.93 | 00:00:00 | | 2005-07-20 | 1,579,400 | 23.70 | 25.00 | 23.40 | 24.92 | 00:00:00 | | 2005-07-21 | 1,360,200 | 25.12 | 25.50 | 24.82 | 25.27 | 00:00:00 | | 2005-07-22 | 1,257,400 | 25.11 | 25.30 | 23.98 | 24.30 | 00:00:00 | | 2005-07-25 | 1,503,000 | 23.90 | 23.90 | 22.80 | 23.05 | 00:00:00 | | 2005-07-26 | 1,192,100 | 22.86 | 23.84 | 22.85 | 23.80 | 00:00:00 | | 2005-07-27 | 1,173,900 | 23.90 | 24.58 | 23.70 | 24.50 | 00:00:00 | | 2005-07-28 | 1,061,100 | 24.50 | 25.08 | 24.35 | 24.95 | 00:00:00 | | 2005-07-29 | 671,200 | 24.90 | 25.20 | 24.36 | 24.90 | 00:00:00 | | 2005-08-01 | 711,500 | 24.65 | 25.30 | 24.34 | 25.08 | 00:00:00 | | 2005-08-02 | 1,208,400 | 25.08 | 25.63 | 25.08 | 25.43 | 00:00:00 | | 2005-08-03 | 2,585,000 | 26.25 | 27.00 | 26.01 | 26.26 | 00:00:00 | | 2005-08-04 | 2,206,100 | 25.90 | 26.98 | 25.75 | 26.70 | 00:00:00 | | 2005-08-05 | 2,384,200 | 26.95 | 28.15 | 26.90 | 27.95 | 00:00:00 | | 2005-08-08 | 1,245,500 | 28.19 | 29.25 | 27.80 | 29.05 | 00:00:00 | | 2005-08-09 | 1,420,800 | 29.20 | 29.60 | 28.56 | 29.30 | 00:00:00 | | 2005-08-10 | 1,450,200 | 29.31 | 29.79 | 28.40 | 28.71 | 00:00:00 | | 2005-08-11 | 1,609,100 | 28.40 | 29.30 | 27.10 | 27.71 | 00:00:00 | | 2005-08-12 | 1,248,100 | 26.41 | 28.10 | 26.41 | 28.00 | 00:00:00 | | 2005-08-15 | 1,363,300 | 28.10 | 29.40 | 28.10 | 29.40 | 00:00:00 | | 2005-08-16 | 1,889,100 | 28.90 | 29.65 | 28.12 | 28.40 | 00:00:00 | | 2005-08-17 | 2,012,200 | 28.50 | 29.04 | 28.19 | 28.94 | 00:00:00 | | 2005-08-18 | 962,700 | 28.84 | 28.90 | 28.31 | 28.42 | 00:00:00 | | 2005-08-19 | 1,762,400 | 28.18 | 28.69 | 27.00 | 27.70 | 00:00:00 | | 2005-08-22 | 1,055,500 | 28.45 | 28.90 | 28.10 | 28.89 | 00:00:00 | | 2005-08-23 | 1,061,300 | 28.70 | 28.79 | 27.93 | 28.30 | 00:00:00 | | 2005-08-24 | 763,600 | 28.00 | 28.15 | 27.30 | 27.68 | 00:00:00 | | 2005-08-25 | 1,548,400 | 27.80 | 28.35 | 27.10 | 28.33 | 00:00:00 | | 2005-08-26 | 707,100 | 28.30 | 28.45 | 27.25 | 27.71 | 00:00:00 | | 2005-08-29 | 652,500 | 27.65 | 27.80 | 27.14 | 27.75 | 00:00:00 | | 2005-08-30 | 842,500 | 28.20 | 28.20 | 27.50 | 27.90 | 00:00:00 | | 2005-08-31 | 997,900 | 28.11 | 28.64 | 28.00 | 28.55 | 00:00:00 | | 2005-09-01 | 962,500 | 28.55 | 28.90 | 27.90 | 28.45 | 00:00:00 | | 2005-09-02 | 2,290,200 | 28.45 | 30.00 | 28.45 | 30.00 | 00:00:00 | | 2005-09-05 | 819,600 | 30.09 | 31.00 | 30.09 | 31.00 | 00:00:00 | | 2005-09-06 | 1,336,600 | 30.80 | 31.15 | 30.31 | 31.14 | 00:00:00 | | 2005-09-07 | 0 | 31.14 | 31.14 | 31.14 | 31.14 | 00:00:00 | | 2005-09-08 | 834,700 | 30.80 | 31.20 | 30.45 | 31.20 | 00:00:00 | | 2005-09-09 | 832,100 | 31.20 | 31.99 | 30.90 | 31.80 | 00:00:00 | | 2005-09-12 | 835,900 | 31.75 | 31.75 | 30.92 | 31.05 | 00:00:00 | | 2005-09-13 | 730,800 | 31.06 | 31.45 | 30.71 | 31.10 | 00:00:00 | | 2005-09-14 | 898,700 | 31.10 | 31.50 | 30.10 | 30.95 | 00:00:00 | | 2005-09-15 | 1,235,300 | 31.21 | 31.85 | 31.21 | 31.61 | 00:00:00 | | 2005-09-16 | 1,461,200 | 31.75 | 33.10 | 31.70 | 32.50 | 00:00:00 | | 2005-09-19 | 1,327,400 | 32.49 | 32.85 | 32.07 | 32.70 | 00:00:00 | | 2005-09-20 | 1,527,100 | 32.60 | 33.60 | 32.44 | 32.65 | 00:00:00 | | 2005-09-21 | 1,359,600 | 32.65 | 34.05 | 32.26 | 33.99 | 00:00:00 | | 2005-09-22 | 869,100 | 34.00 | 34.00 | 32.80 | 33.46 | 00:00:00 | | 2005-09-23 | 1,323,400 | 33.80 | 34.35 | 33.50 | 33.75 | 00:00:00 | | 2005-09-26 | 1,329,000 | 33.64 | 33.70 | 32.90 | 33.25 | 00:00:00 | | 2005-09-27 | 1,296,200 | 33.30 | 33.60 | 32.01 | 32.50 | 00:00:00 | | 2005-09-28 | 1,027,000 | 33.00 | 33.20 | 32.58 | 32.70 | 00:00:00 | | 2005-09-29 | 994,600 | 32.99 | 33.10 | 32.03 | 32.45 | 00:00:00 | | 2005-09-30 | 808,000 | 32.50 | 33.47 | 32.22 | 33.47 | 00:00:00 | | 2005-10-03 | 949,600 | 33.50 | 33.88 | 33.17 | 33.40 | 00:00:00 | | 2005-10-04 | 1,083,800 | 33.79 | 33.79 | 32.03 | 32.50 | 00:00:00 | | 2005-10-05 | 1,156,500 | 32.03 | 32.05 | 31.05 | 31.51 | 00:00:00 | | 2005-10-06 | 1,474,700 | 31.24 | 31.35 | 29.52 | 30.05 | 00:00:00 | | 2005-10-07 | 860,400 | 30.50 | 31.20 | 30.35 | 30.80 | 00:00:00 | | 2005-10-10 | 820,900 | 30.90 | 31.42 | 30.69 | 31.00 | 00:00:00 | | 2005-10-11 | 772,400 | 31.30 | 31.69 | 31.00 | 31.30 | 00:00:00 | | 2005-10-12 | 0 | 31.30 | 31.30 | 31.30 | 31.30 | 00:00:00 | | 2005-10-13 | 1,148,200 | 30.41 | 30.67 | 29.60 | 30.27 | 00:00:00 | | 2005-10-14 | 986,500 | 30.31 | 30.60 | 29.01 | 29.98 | 00:00:00 | | 2005-10-17 | 812,200 | 30.17 | 30.65 | 29.60 | 30.15 | 00:00:00 | | 2005-10-18 | 887,300 | 30.55 | 30.60 | 28.70 | 28.90 | 00:00:00 | | 2005-10-19 | 1,577,200 | 28.35 | 29.70 | 27.90 | 28.50 | 00:00:00 | | 2005-10-20 | 1,418,100 | 29.08 | 29.49 | 27.50 | 27.85 | 00:00:00 | | 2005-10-21 | 876,800 | 28.20 | 28.89 | 27.89 | 28.65 | 00:00:00 | | 2005-10-24 | 821,100 | 28.55 | 29.60 | 28.48 | 29.40 | 00:00:00 | | 2005-10-25 | 1,091,500 | 29.40 | 30.10 | 28.90 | 29.60 | 00:00:00 | | 2005-10-26 | 618,200 | 29.10 | 30.14 | 29.10 | 29.70 | 00:00:00 | | 2005-10-27 | 596,200 | 29.80 | 29.80 | 28.74 | 29.10 | 00:00:00 | | 2005-10-28 | 873,100 | 29.51 | 29.78 | 29.10 | 29.30 | 00:00:00 | | 2005-10-31 | 669,000 | 29.65 | 30.54 | 29.50 | 30.54 | 00:00:00 | | 2005-11-01 | 1,053,500 | 30.65 | 31.85 | 30.65 | 31.60 | 00:00:00 | | 2005-11-02 | 0 | 31.60 | 31.60 | 31.60 | 31.60 | 00:00:00 | | 2005-11-03 | 998,600 | 32.00 | 32.50 | 31.88 | 32.02 | 00:00:00 | | 2005-11-04 | 584,900 | 31.85 | 32.21 | 31.15 | 31.46 | 00:00:00 | | 2005-11-07 | 996,500 | 31.80 | 32.65 | 31.80 | 32.42 | 00:00:00 | | 2005-11-08 | 869,100 | 32.10 | 32.26 | 31.52 | 31.80 | 00:00:00 | | 2005-11-09 | 637,000 | 32.10 | 32.39 | 31.15 | 31.48 | 00:00:00 | | 2005-11-10 | 1,292,100 | 31.50 | 32.10 | 30.70 | 31.80 | 00:00:00 | | 2005-11-11 | 434,700 | 31.60 | 32.25 | 31.40 | 32.10 | 00:00:00 | | 2005-11-14 | 318,000 | 32.00 | 32.00 | 31.18 | 31.96 | 00:00:00 | | 2005-11-15 | 0 | 31.96 | 31.96 | 31.96 | 31.96 | 00:00:00 | | 2005-11-16 | 616,600 | 31.99 | 32.15 | 31.50 | 31.85 | 00:00:00 | | 2005-11-17 | 971,600 | 32.20 | 32.85 | 32.10 | 32.75 | 00:00:00 | | 2005-11-18 | 569,700 | 32.86 | 32.99 | 31.85 | 32.52 | 00:00:00 | | 2005-11-21 | 594,900 | 32.40 | 32.55 | 31.70 | 32.41 | 00:00:00 | | 2005-11-22 | 1,339,600 | 32.00 | 32.38 | 31.21 | 32.28 | 00:00:00 | | 2005-11-23 | 793,600 | 32.41 | 32.80 | 32.20 | 32.60 | 00:00:00 | | 2005-11-24 | 452,800 | 32.50 | 33.00 | 32.29 | 32.75 | 00:00:00 | | 2005-11-25 | 270,700 | 32.61 | 32.94 | 32.41 | 32.70 | 00:00:00 | | 2005-11-28 | 698,800 | 32.71 | 33.30 | 31.80 | 31.97 | 00:00:00 | | 2005-11-29 | 668,800 | 32.00 | 32.51 | 31.70 | 32.40 | 00:00:00 | | 2005-11-30 | 767,800 | 31.83 | 32.80 | 31.80 | 32.78 | 00:00:00 | | 2005-12-01 | 1,050,600 | 33.00 | 33.96 | 32.75 | 33.89 | 00:00:00 | | 2005-12-02 | 1,034,500 | 33.88 | 34.40 | 33.80 | 34.11 | 00:00:00 | | 2005-12-05 | 698,200 | 34.60 | 34.60 | 33.50 | 34.60 | 00:00:00 | | 2005-12-06 | 1,528,600 | 36.60 | 36.77 | 34.47 | 36.60 | 00:00:00 | | 2005-12-07 | 1,764,600 | 36.59 | 37.20 | 35.51 | 36.59 | 00:00:00 | | 2005-12-08 | 1,330,700 | 36.90 | 37.50 | 35.80 | 36.90 | 00:00:00 | | 2005-12-09 | 1,056,800 | 37.45 | 37.73 | 36.71 | 37.45 | 00:00:00 | | 2005-12-12 | 696,500 | 36.70 | 37.95 | 36.51 | 36.70 | 00:00:00 | | 2005-12-13 | 787,400 | 37.40 | 37.55 | 36.40 | 37.40 | 00:00:00 | | 2005-12-14 | 1,173,500 | 37.75 | 37.99 | 37.11 | 37.75 | 00:00:00 | | 2005-12-15 | 902,100 | 37.10 | 37.94 | 36.60 | 37.10 | 00:00:00 | | 2005-12-16 | 738,700 | 37.90 | 38.18 | 36.98 | 37.90 | 00:00:00 | | 2005-12-19 | 782,900 | 37.00 | 38.29 | 36.60 | 37.00 | 00:00:00 | | 2005-12-20 | 698,700 | 37.40 | 37.50 | 36.81 | 37.40 | 00:00:00 | | 2005-12-21 | 811,600 | 38.01 | 38.01 | 37.30 | 38.01 | 00:00:00 | | 2005-12-22 | 1,023,300 | 38.48 | 38.50 | 37.70 | 38.48 | 00:00:00 | | 2005-12-23 | 436,600 | 38.60 | 39.20 | 38.11 | 38.60 | 00:00:00 | | 2005-12-26 | 85,100 | 38.30 | 38.60 | 38.10 | 38.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
