|
 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 | | 2006-06-12 | 1,062,600 | 30.69 | 30.69 | 29.14 | 29.14 | 00:00:00 | | 2006-06-13 | 1,630,200 | 29.14 | 29.70 | 28.10 | 28.60 | 00:00:00 | | 2006-06-14 | 1,901,900 | 28.67 | 29.45 | 27.69 | 28.40 | 00:00:00 | | 2006-06-15 | 0 | 28.40 | 28.40 | 28.40 | 28.40 | 00:00:00 | | 2006-06-16 | 851,300 | 29.45 | 29.70 | 28.93 | 29.50 | 00:00:00 | | 2006-06-19 | 1,166,600 | 29.72 | 30.19 | 28.59 | 29.00 | 00:00:00 | | 2006-06-20 | 657,400 | 29.40 | 29.50 | 28.61 | 28.61 | 00:00:00 | | 2006-06-21 | 847,100 | 28.80 | 29.75 | 28.40 | 29.75 | 00:00:00 | | 2006-06-22 | 349,300 | 29.99 | 29.99 | 29.21 | 29.81 | 00:00:00 | | 2006-06-23 | 533,200 | 29.70 | 30.61 | 29.31 | 29.95 | 00:00:00 | | 2006-06-26 | 504,400 | 30.20 | 30.75 | 29.50 | 30.01 | 00:00:00 | | 2006-06-27 | 484,100 | 30.74 | 30.95 | 30.00 | 30.05 | 00:00:00 | | 2006-06-28 | 704,600 | 30.21 | 31.10 | 30.20 | 30.80 | 00:00:00 | | 2006-06-29 | 1,030,900 | 31.20 | 32.48 | 31.20 | 32.34 | 00:00:00 | | 2006-06-30 | 1,270,200 | 32.51 | 33.25 | 31.95 | 32.55 | 00:00:00 | | 2006-07-03 | 603,500 | 32.40 | 33.50 | 32.40 | 33.30 | 00:00:00 | | 2006-07-04 | 408,200 | 33.49 | 33.85 | 33.10 | 33.55 | 00:00:00 | | 2006-07-05 | 825,900 | 32.56 | 33.14 | 32.16 | 32.55 | 00:00:00 | | 2006-07-06 | 1,122,900 | 32.66 | 33.05 | 32.27 | 32.60 | 00:00:00 | | 2006-07-07 | 896,200 | 33.20 | 33.20 | 31.90 | 32.20 | 00:00:00 | | 2006-07-10 | 402,800 | 32.31 | 32.71 | 32.00 | 32.37 | 00:00:00 | | 2006-07-11 | 904,700 | 31.95 | 33.40 | 31.40 | 33.34 | 00:00:00 | | 2006-07-12 | 1,057,600 | 33.38 | 33.68 | 32.90 | 33.35 | 00:00:00 | | 2006-07-13 | 1,367,600 | 33.00 | 33.00 | 31.80 | 31.80 | 00:00:00 | | 2006-07-14 | 908,800 | 31.92 | 32.29 | 31.02 | 31.51 | 00:00:00 | | 2006-07-17 | 787,600 | 31.12 | 31.60 | 30.60 | 30.99 | 00:00:00 | | 2006-07-18 | 574,100 | 31.01 | 31.53 | 30.75 | 30.77 | 00:00:00 | | 2006-07-19 | 1,123,400 | 31.40 | 33.16 | 31.00 | 33.07 | 00:00:00 | | 2006-07-20 | 921,500 | 33.00 | 33.50 | 31.80 | 32.00 | 00:00:00 | | 2006-07-21 | 964,200 | 32.25 | 32.60 | 31.19 | 31.21 | 00:00:00 | | 2006-07-24 | 1,189,400 | 31.90 | 32.00 | 31.26 | 31.98 | 00:00:00 | | 2006-07-25 | 1,215,300 | 31.90 | 32.85 | 31.31 | 32.46 | 00:00:00 | | 2006-07-26 | 680,500 | 32.39 | 32.86 | 32.10 | 32.20 | 00:00:00 | | 2006-07-27 | 697,500 | 32.51 | 33.20 | 32.51 | 33.00 | 00:00:00 | | 2006-07-28 | 1,500,600 | 33.01 | 34.41 | 32.30 | 34.10 | 00:00:00 | | 2006-07-31 | 916,400 | 34.25 | 34.59 | 33.85 | 34.00 | 00:00:00 | | 2006-08-01 | 747,800 | 33.98 | 33.98 | 33.31 | 33.52 | 00:00:00 | | 2006-08-02 | 1,773,600 | 33.71 | 34.82 | 33.71 | 34.54 | 00:00:00 | | 2006-08-03 | 951,800 | 33.81 | 35.20 | 33.81 | 34.80 | 00:00:00 | | 2006-08-04 | 1,252,400 | 35.23 | 35.60 | 34.40 | 34.70 | 00:00:00 | | 2006-08-07 | 613,800 | 34.59 | 35.17 | 34.20 | 34.50 | 00:00:00 | | 2006-08-08 | 781,400 | 35.19 | 35.50 | 34.41 | 35.00 | 00:00:00 | | 2006-08-09 | 767,900 | 35.10 | 35.48 | 34.10 | 34.15 | 00:00:00 | | 2006-08-10 | 674,400 | 33.85 | 34.10 | 33.50 | 33.68 | 00:00:00 | | 2006-08-11 | 672,700 | 33.99 | 34.20 | 33.05 | 33.05 | 00:00:00 | | 2006-08-14 | 921,700 | 33.50 | 33.55 | 32.70 | 33.09 | 00:00:00 | | 2006-08-15 | 1,696,200 | 33.20 | 34.00 | 32.73 | 33.07 | 00:00:00 | | 2006-08-16 | 1,579,100 | 33.26 | 33.81 | 32.87 | 33.34 | 00:00:00 | | 2006-08-17 | 537,700 | 33.50 | 34.09 | 33.16 | 33.50 | 00:00:00 | | 2006-08-18 | 553,700 | 33.50 | 33.50 | 32.83 | 33.00 | 00:00:00 | | 2006-08-21 | 736,100 | 32.80 | 33.00 | 32.40 | 33.00 | 00:00:00 | | 2006-08-22 | 866,300 | 32.99 | 33.10 | 31.80 | 32.21 | 00:00:00 | | 2006-08-23 | 1,571,400 | 32.20 | 32.47 | 30.83 | 30.83 | 00:00:00 | | 2006-08-24 | 1,414,800 | 30.70 | 31.38 | 30.20 | 30.76 | 00:00:00 | | 2006-08-25 | 903,300 | 31.37 | 31.67 | 30.80 | 31.60 | 00:00:00 | | 2006-08-28 | 748,000 | 31.45 | 31.59 | 30.95 | 31.58 | 00:00:00 | | 2006-08-29 | 571,000 | 31.19 | 31.95 | 30.96 | 31.52 | 00:00:00 | | 2006-08-30 | 675,300 | 31.55 | 31.63 | 31.05 | 31.22 | 00:00:00 | | 2006-08-31 | 1,220,400 | 31.55 | 31.80 | 30.95 | 30.95 | 00:00:00 | | 2006-09-01 | 1,077,000 | 31.27 | 32.49 | 31.25 | 32.49 | 00:00:00 | | 2006-09-04 | 507,200 | 32.61 | 33.10 | 32.49 | 32.75 | 00:00:00 | | 2006-09-05 | 944,900 | 32.59 | 32.90 | 32.30 | 32.59 | 00:00:00 | | 2006-09-06 | 748,700 | 32.39 | 32.65 | 31.71 | 31.81 | 00:00:00 | | 2006-09-07 | 0 | 31.81 | 31.81 | 31.81 | 31.81 | 00:00:00 | | 2006-09-08 | 703,700 | 31.75 | 32.10 | 31.16 | 31.27 | 00:00:00 | | 2006-09-11 | 1,560,200 | 31.25 | 31.25 | 30.02 | 30.15 | 00:00:00 | | 2006-09-12 | 1,400,300 | 30.39 | 30.62 | 29.68 | 30.28 | 00:00:00 | | 2006-09-13 | 885,100 | 30.60 | 30.99 | 30.20 | 30.41 | 00:00:00 | | 2006-09-14 | 1,089,100 | 30.60 | 30.65 | 29.90 | 30.05 | 00:00:00 | | 2006-09-15 | 799,500 | 30.44 | 30.50 | 29.67 | 29.80 | 00:00:00 | | 2006-09-18 | 716,600 | 30.01 | 30.60 | 29.72 | 30.30 | 00:00:00 | | 2006-09-19 | 1,428,500 | 30.29 | 30.29 | 29.34 | 29.60 | 00:00:00 | | 2006-09-20 | 955,900 | 29.70 | 29.85 | 28.61 | 29.15 | 00:00:00 | | 2006-09-21 | 1,416,100 | 29.36 | 29.99 | 28.55 | 28.89 | 00:00:00 | | 2006-09-22 | 1,067,300 | 28.60 | 29.21 | 28.43 | 28.81 | 00:00:00 | | 2006-09-25 | 1,863,000 | 29.01 | 29.19 | 28.05 | 28.35 | 00:00:00 | | 2006-09-26 | 1,663,400 | 28.50 | 29.16 | 28.46 | 29.05 | 00:00:00 | | 2006-09-27 | 1,104,000 | 29.19 | 29.48 | 28.75 | 29.30 | 00:00:00 | | 2006-09-28 | 545,600 | 29.39 | 29.71 | 29.20 | 29.68 | 00:00:00 | | 2006-09-29 | 752,000 | 29.71 | 29.80 | 29.24 | 29.24 | 00:00:00 | | 2006-10-02 | 979,100 | 29.86 | 29.99 | 29.33 | 29.40 | 00:00:00 | | 2006-10-03 | 2,110,700 | 29.28 | 29.33 | 28.63 | 28.67 | 00:00:00 | | 2006-10-04 | 1,790,400 | 28.85 | 29.60 | 28.58 | 29.59 | 00:00:00 | | 2006-10-05 | 1,356,300 | 29.81 | 30.10 | 29.48 | 30.05 | 00:00:00 | | 2006-10-06 | 916,700 | 29.78 | 30.15 | 29.50 | 30.15 | 00:00:00 | | 2006-10-09 | 2,300 | 29.90 | 30.99 | 29.81 | 30.21 | 00:00:00 | | 2006-10-10 | 1,299,300 | 30.30 | 30.90 | 30.30 | 30.76 | 00:00:00 | | 2006-10-11 | 912,900 | 30.50 | 30.82 | 30.36 | 30.62 | 00:00:00 | | 2006-10-12 | 0 | 30.62 | 30.62 | 30.62 | 30.62 | 00:00:00 | | 2006-10-13 | 1,175,600 | 31.30 | 31.65 | 30.86 | 30.95 | 00:00:00 | | 2006-10-16 | 1,315,500 | 30.90 | 31.72 | 30.78 | 31.67 | 00:00:00 | | 2006-10-17 | 1,195,900 | 31.45 | 31.54 | 31.01 | 31.38 | 00:00:00 | | 2006-10-18 | 1,899,700 | 31.70 | 31.90 | 31.10 | 31.23 | 00:00:00 | | 2006-10-19 | 989,300 | 31.23 | 31.55 | 31.08 | 31.35 | 00:00:00 | | 2006-10-20 | 869,200 | 31.45 | 31.45 | 30.61 | 30.89 | 00:00:00 | | 2006-10-23 | 1,497,300 | 30.90 | 31.90 | 30.48 | 31.90 | 00:00:00 | | 2006-10-24 | 1,298,300 | 31.80 | 32.15 | 31.60 | 32.15 | 00:00:00 | | 2006-10-25 | 1,758,600 | 32.03 | 32.80 | 31.98 | 32.60 | 00:00:00 | | 2006-10-26 | 611,900 | 32.80 | 32.94 | 32.25 | 32.59 | 00:00:00 | | 2006-10-27 | 499,300 | 32.34 | 32.53 | 32.00 | 32.00 | 00:00:00 | | 2006-10-30 | 577,800 | 31.89 | 31.89 | 31.21 | 31.24 | 00:00:00 | | 2006-10-31 | 881,100 | 31.40 | 31.70 | 31.20 | 31.40 | 00:00:00 | | 2006-11-01 | 1,152,700 | 31.88 | 32.40 | 31.70 | 32.00 | 00:00:00 | | 2006-11-02 | 0 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | | 2006-11-03 | 869,700 | 31.95 | 32.73 | 31.90 | 32.48 | 00:00:00 | | 2006-11-06 | 1,607,100 | 32.83 | 33.75 | 32.80 | 33.75 | 00:00:00 | | 2006-11-07 | 1,245,300 | 33.68 | 33.74 | 32.89 | 33.20 | 00:00:00 | | 2006-11-08 | 1,082,400 | 32.99 | 33.58 | 32.74 | 33.51 | 00:00:00 | | 2006-11-09 | 1,687,500 | 33.71 | 33.99 | 32.33 | 33.00 | 00:00:00 | | 2006-11-10 | 1,035,400 | 32.90 | 33.14 | 32.06 | 32.47 | 00:00:00 | | 2006-11-13 | 855,900 | 32.39 | 32.89 | 32.01 | 32.70 | 00:00:00 | | 2006-11-14 | 1,137,500 | 32.89 | 33.46 | 32.80 | 33.10 | 00:00:00 | | 2006-11-15 | 0 | 33.10 | 33.10 | 33.10 | 33.10 | 00:00:00 | | 2006-11-16 | 1,711,100 | 33.45 | 33.58 | 32.60 | 32.60 | 00:00:00 | | 2006-11-17 | 1,573,700 | 32.43 | 32.51 | 31.89 | 32.51 | 00:00:00 | | 2006-11-20 | 0 | 32.51 | 32.51 | 32.51 | 32.51 | 00:00:00 | | 2006-11-21 | 1,260,100 | 33.00 | 33.69 | 32.87 | 33.69 | 00:00:00 | | 2006-11-22 | 1,287,400 | 33.50 | 33.66 | 33.16 | 33.52 | 00:00:00 | | 2006-11-23 | 530,700 | 33.60 | 33.86 | 33.23 | 33.50 | 00:00:00 | | 2006-11-24 | 1,391,700 | 33.34 | 34.50 | 33.01 | 34.50 | 00:00:00 | | 2006-11-27 | 1,208,600 | 34.30 | 34.35 | 33.40 | 33.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
