|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 1,208,600 | 34.30 | 34.35 | 33.40 | 33.80 | 00:00:00 | | 2006-11-28 | 1,127,500 | 33.57 | 33.80 | 32.80 | 33.40 | 00:00:00 | | 2006-11-29 | 1,033,700 | 33.85 | 34.33 | 33.65 | 34.30 | 00:00:00 | | 2006-11-30 | 1,075,900 | 34.20 | 34.40 | 33.50 | 34.10 | 00:00:00 | | 2006-12-01 | 932,600 | 34.30 | 34.49 | 33.56 | 33.70 | 00:00:00 | | 2006-12-04 | 1,384,200 | 33.79 | 34.45 | 33.48 | 34.45 | 00:00:00 | | 2006-12-05 | 1,476,500 | 34.50 | 35.09 | 34.35 | 35.00 | 00:00:00 | | 2006-12-06 | 803,400 | 34.69 | 35.25 | 34.61 | 34.80 | 00:00:00 | | 2006-12-07 | 734,700 | 35.34 | 35.39 | 34.80 | 34.80 | 00:00:00 | | 2006-12-08 | 562,700 | 34.95 | 35.47 | 34.65 | 35.10 | 00:00:00 | | 2006-12-11 | 792,200 | 35.45 | 35.70 | 35.00 | 35.20 | 00:00:00 | | 2006-12-12 | 1,565,500 | 35.00 | 35.39 | 34.38 | 34.42 | 00:00:00 | | 2006-12-13 | 1,728,400 | 34.50 | 34.80 | 33.91 | 34.30 | 00:00:00 | | 2006-12-14 | 788,200 | 34.50 | 34.85 | 34.15 | 34.30 | 00:00:00 | | 2006-12-15 | 832,600 | 34.83 | 34.99 | 34.35 | 34.60 | 00:00:00 | | 2006-12-18 | 610,300 | 34.70 | 35.35 | 34.55 | 34.70 | 00:00:00 | | 2006-12-19 | 787,500 | 34.30 | 34.56 | 33.82 | 34.56 | 00:00:00 | | 2006-12-20 | 1,579,200 | 34.90 | 34.98 | 34.00 | 34.00 | 00:00:00 | | 2006-12-21 | 866,000 | 34.00 | 34.25 | 33.50 | 33.85 | 00:00:00 | | 2006-12-22 | 356,100 | 34.01 | 34.20 | 33.53 | 33.83 | 00:00:00 | | 2006-12-25 | 0 | 33.83 | 33.83 | 33.83 | 33.83 | 00:00:00 | | 2006-12-26 | 499,800 | 33.94 | 34.29 | 33.89 | 34.03 | 00:00:00 | | 2006-12-27 | 1,073,000 | 34.10 | 34.99 | 34.10 | 34.99 | 00:00:00 | | 2006-12-28 | 761,300 | 35.00 | 35.18 | 34.75 | 34.91 | 00:00:00 | | 2006-12-29 | 0 | 34.91 | 34.91 | 34.91 | 34.91 | 00:00:00 | | 2007-01-01 | 0 | 34.91 | 34.91 | 34.91 | 34.91 | 00:00:00 | | 2007-01-02 | 916,200 | 35.19 | 36.50 | 35.19 | 36.50 | 00:00:00 | | 2007-01-03 | 2,400,600 | 36.19 | 36.30 | 35.20 | 35.60 | 00:00:00 | | 2007-01-04 | 2,089,300 | 35.30 | 35.30 | 34.31 | 34.61 | 00:00:00 | | 2007-01-05 | 2,195,100 | 34.35 | 34.99 | 33.13 | 33.20 | 00:00:00 | | 2007-01-08 | 1,279,600 | 33.70 | 33.95 | 33.17 | 33.95 | 00:00:00 | | 2007-01-09 | 1,420,600 | 34.20 | 34.20 | 32.50 | 33.09 | 00:00:00 | | 2007-01-10 | 1,264,400 | 32.50 | 33.45 | 32.29 | 33.45 | 00:00:00 | | 2007-01-11 | 893,300 | 33.20 | 34.00 | 33.08 | 33.60 | 00:00:00 | | 2007-01-12 | 1,627,600 | 33.71 | 33.90 | 32.94 | 33.30 | 00:00:00 | | 2007-01-15 | 675,600 | 33.36 | 33.82 | 32.90 | 32.90 | 00:00:00 | | 2007-01-16 | 1,405,900 | 32.88 | 33.00 | 32.42 | 32.44 | 00:00:00 | | 2007-01-17 | 2,041,500 | 32.40 | 32.74 | 31.90 | 32.40 | 00:00:00 | | 2007-01-18 | 1,423,600 | 32.70 | 33.10 | 32.13 | 32.42 | 00:00:00 | | 2007-01-19 | 1,167,500 | 32.55 | 32.80 | 32.14 | 32.80 | 00:00:00 | | 2007-01-22 | 1,118,500 | 33.20 | 33.48 | 32.82 | 33.35 | 00:00:00 | | 2007-01-23 | 1,919,700 | 33.42 | 34.31 | 33.35 | 34.25 | 00:00:00 | | 2007-01-24 | 1,984,900 | 34.55 | 35.29 | 34.28 | 34.75 | 00:00:00 | | 2007-01-25 | 0 | 34.75 | 34.75 | 34.75 | 34.75 | 00:00:00 | | 2007-01-26 | 1,942,100 | 34.31 | 35.50 | 34.30 | 35.50 | 00:00:00 | | 2007-01-29 | 1,314,200 | 35.60 | 35.87 | 34.80 | 34.85 | 00:00:00 | | 2007-01-30 | 992,400 | 35.05 | 35.53 | 34.80 | 35.40 | 00:00:00 | | 2007-01-31 | 1,600,000 | 35.26 | 35.80 | 35.07 | 35.80 | 00:00:00 | | 2007-02-01 | 1,247,700 | 36.00 | 36.18 | 35.37 | 35.50 | 00:00:00 | | 2007-02-02 | 1,361,600 | 35.71 | 36.10 | 35.16 | 36.10 | 00:00:00 | | 2007-02-05 | 2,122,800 | 36.00 | 37.19 | 35.90 | 36.80 | 00:00:00 | | 2007-02-06 | 4,044,100 | 37.20 | 38.40 | 36.99 | 38.25 | 00:00:00 | | 2007-02-07 | 3,133,400 | 37.29 | 37.70 | 36.81 | 36.81 | 00:00:00 | | 2007-02-08 | 1,869,300 | 36.25 | 37.00 | 35.80 | 37.00 | 00:00:00 | | 2007-02-09 | 1,505,900 | 36.90 | 36.90 | 36.19 | 36.20 | 00:00:00 | | 2007-02-12 | 1,296,800 | 36.30 | 36.92 | 35.90 | 36.00 | 00:00:00 | | 2007-02-13 | 2,021,900 | 36.30 | 38.19 | 36.15 | 38.19 | 00:00:00 | | 2007-02-14 | 2,812,700 | 38.45 | 39.20 | 38.30 | 38.60 | 00:00:00 | | 2007-02-15 | 1,347,000 | 38.40 | 39.19 | 37.66 | 39.10 | 00:00:00 | | 2007-02-16 | 1,028,900 | 38.84 | 39.10 | 38.11 | 38.82 | 00:00:00 | | 2007-02-19 | 0 | 38.82 | 38.82 | 38.82 | 38.82 | 00:00:00 | | 2007-02-20 | 0 | 38.82 | 38.82 | 38.82 | 38.82 | 00:00:00 | | 2007-02-21 | 818,100 | 39.30 | 39.79 | 39.16 | 39.74 | 00:00:00 | | 2007-02-22 | 1,216,600 | 39.70 | 39.90 | 38.63 | 39.00 | 00:00:00 | | 2007-02-23 | 808,400 | 38.89 | 39.10 | 38.15 | 38.35 | 00:00:00 | | 2007-02-26 | 1,292,600 | 38.75 | 39.81 | 38.60 | 39.08 | 00:00:00 | | 2007-02-27 | 2,506,700 | 37.25 | 37.50 | 35.03 | 35.65 | 00:00:00 | | 2007-02-28 | 2,166,900 | 36.16 | 36.67 | 35.32 | 36.21 | 00:00:00 | | 2007-03-01 | 1,448,600 | 35.20 | 36.10 | 34.50 | 35.65 | 00:00:00 | | 2007-03-02 | 1,979,100 | 35.49 | 35.95 | 34.23 | 34.23 | 00:00:00 | | 2007-03-05 | 1,664,500 | 33.00 | 34.44 | 32.65 | 33.10 | 00:00:00 | | 2007-03-06 | 1,429,800 | 34.59 | 34.80 | 33.85 | 34.60 | 00:00:00 | | 2007-03-07 | 1,214,900 | 34.59 | 35.06 | 34.30 | 34.60 | 00:00:00 | | 2007-03-08 | 1,227,200 | 35.40 | 35.55 | 35.01 | 35.30 | 00:00:00 | | 2007-03-09 | 1,570,800 | 35.76 | 35.93 | 35.05 | 35.83 | 00:00:00 | | 2007-03-12 | 1,866,200 | 35.85 | 36.46 | 35.70 | 36.16 | 00:00:00 | | 2007-03-13 | 2,014,200 | 35.70 | 35.80 | 34.41 | 34.51 | 00:00:00 | | 2007-03-14 | 2,298,200 | 34.10 | 35.14 | 33.80 | 34.99 | 00:00:00 | | 2007-03-15 | 1,767,600 | 34.87 | 35.50 | 34.40 | 34.59 | 00:00:00 | | 2007-03-16 | 1,232,000 | 34.61 | 35.40 | 34.08 | 34.12 | 00:00:00 | | 2007-03-19 | 929,800 | 34.55 | 35.37 | 34.30 | 35.37 | 00:00:00 | | 2007-03-20 | 938,500 | 35.20 | 35.86 | 35.10 | 35.75 | 00:00:00 | | 2007-03-21 | 2,112,900 | 35.86 | 37.00 | 35.73 | 36.89 | 00:00:00 | | 2007-03-22 | 1,765,900 | 37.10 | 37.45 | 36.70 | 36.91 | 00:00:00 | | 2007-03-23 | 996,800 | 36.91 | 37.50 | 36.70 | 37.39 | 00:00:00 | | 2007-03-26 | 1,049,600 | 37.45 | 37.65 | 36.60 | 37.00 | 00:00:00 | | 2007-03-27 | 766,000 | 36.99 | 37.15 | 36.45 | 36.89 | 00:00:00 | | 2007-03-28 | 1,321,400 | 36.45 | 36.50 | 35.23 | 36.05 | 00:00:00 | | 2007-03-29 | 1,162,800 | 36.20 | 36.75 | 35.90 | 36.50 | 00:00:00 | | 2007-03-30 | 1,608,900 | 36.50 | 37.76 | 36.45 | 37.76 | 00:00:00 | | 2007-04-02 | 983,500 | 37.69 | 37.75 | 37.10 | 37.36 | 00:00:00 | | 2007-04-03 | 2,147,300 | 37.66 | 38.50 | 37.66 | 38.01 | 00:00:00 | | 2007-04-04 | 1,000,900 | 37.95 | 38.90 | 37.90 | 38.57 | 00:00:00 | | 2007-04-05 | 1,190,600 | 38.50 | 38.82 | 38.02 | 38.30 | 00:00:00 | | 2007-04-06 | 0 | 38.30 | 38.30 | 38.30 | 38.30 | 00:00:00 | | 2007-04-09 | 2,028,700 | 38.79 | 39.95 | 38.64 | 39.20 | 00:00:00 | | 2007-04-10 | 1,453,000 | 38.90 | 40.00 | 38.65 | 39.37 | 00:00:00 | | 2007-04-11 | 1,196,100 | 39.44 | 39.60 | 38.22 | 38.80 | 00:00:00 | | 2007-04-12 | 1,023,400 | 38.41 | 39.29 | 38.30 | 38.91 | 00:00:00 | | 2007-04-13 | 1,060,600 | 39.00 | 39.58 | 38.87 | 39.58 | 00:00:00 | | 2007-04-16 | 1,451,900 | 40.15 | 40.85 | 39.75 | 40.52 | 00:00:00 | | 2007-04-17 | 1,359,100 | 40.62 | 40.88 | 40.00 | 40.01 | 00:00:00 | | 2007-04-18 | 2,304,000 | 39.90 | 41.80 | 39.76 | 40.50 | 00:00:00 | | 2007-04-19 | 1,917,100 | 39.89 | 41.60 | 39.20 | 41.20 | 00:00:00 | | 2007-04-20 | 1,853,900 | 41.80 | 42.10 | 41.06 | 41.85 | 00:00:00 | | 2007-04-23 | 882,600 | 41.80 | 42.15 | 41.10 | 41.70 | 00:00:00 | | 2007-04-24 | 1,103,900 | 41.60 | 41.70 | 40.51 | 40.75 | 00:00:00 | | 2007-04-25 | 1,459,600 | 41.27 | 41.60 | 40.89 | 41.20 | 00:00:00 | | 2007-04-26 | 1,371,700 | 41.19 | 41.56 | 40.38 | 40.60 | 00:00:00 | | 2007-04-27 | 955,800 | 40.40 | 40.95 | 40.01 | 40.95 | 00:00:00 | | 2007-04-30 | 625,500 | 40.94 | 41.54 | 40.82 | 41.49 | 00:00:00 | | 2007-05-01 | 0 | 41.49 | 41.49 | 41.49 | 41.49 | 00:00:00 | | 2007-05-02 | 2,220,300 | 41.57 | 41.60 | 40.75 | 40.81 | 00:00:00 | | 2007-05-03 | 2,382,000 | 41.17 | 42.20 | 41.17 | 42.01 | 00:00:00 | | 2007-05-04 | 1,208,100 | 42.48 | 42.51 | 41.50 | 41.99 | 00:00:00 | | 2007-05-07 | 980,500 | 41.80 | 42.05 | 41.45 | 41.70 | 00:00:00 | | 2007-05-08 | 1,503,400 | 41.59 | 41.70 | 40.80 | 41.43 | 00:00:00 | | 2007-05-09 | 1,438,900 | 41.45 | 42.39 | 41.05 | 42.39 | 00:00:00 | | 2007-05-10 | 1,108,500 | 42.14 | 42.41 | 41.20 | 41.20 | 00:00:00 | | 2007-05-11 | 1,131,200 | 41.31 | 41.90 | 41.15 | 41.79 | 00:00:00 | | 2007-05-14 | 692,000 | 41.73 | 42.40 | 41.41 | 41.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
