|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-14 | 692,000 | 41.73 | 42.40 | 41.41 | 41.87 | 00:00:00 | 2007-05-15 | 1,169,200 | 41.65 | 42.19 | 41.10 | 42.00 | 00:00:00 | 2007-05-16 | 2,255,700 | 41.86 | 43.40 | 41.80 | 43.40 | 00:00:00 | 2007-05-17 | 1,160,600 | 43.20 | 43.34 | 42.55 | 43.15 | 00:00:00 | 2007-05-18 | 876,500 | 43.20 | 43.47 | 42.85 | 43.40 | 00:00:00 | 2007-05-21 | 1,222,800 | 43.42 | 44.30 | 43.42 | 44.05 | 00:00:00 | 2007-05-22 | 988,900 | 44.00 | 44.25 | 43.15 | 43.15 | 00:00:00 | 2007-05-23 | 1,738,800 | 43.42 | 43.76 | 42.55 | 42.60 | 00:00:00 | 2007-05-24 | 1,350,500 | 42.50 | 42.60 | 40.80 | 41.25 | 00:00:00 | 2007-05-25 | 824,700 | 41.70 | 42.50 | 41.55 | 42.50 | 00:00:00 | 2007-05-28 | 553,200 | 42.66 | 43.70 | 42.66 | 43.59 | 00:00:00 | 2007-05-29 | 1,212,800 | 43.61 | 43.86 | 42.40 | 42.80 | 00:00:00 | 2007-05-30 | 1,472,400 | 42.10 | 44.00 | 41.95 | 43.59 | 00:00:00 | 2007-05-31 | 1,029,500 | 43.86 | 44.39 | 43.24 | 43.86 | 00:00:00 | 2007-06-01 | 1,332,400 | 43.52 | 45.60 | 43.52 | 45.39 | 00:00:00 | 2007-06-04 | 1,312,600 | 44.65 | 46.19 | 44.28 | 45.82 | 00:00:00 | 2007-06-05 | 1,473,800 | 46.17 | 46.70 | 45.91 | 46.55 | 00:00:00 | 2007-06-06 | 1,647,100 | 46.11 | 46.40 | 45.13 | 45.27 | 00:00:00 | 2007-06-07 | 0 | 45.27 | 45.27 | 45.27 | 45.27 | 00:00:00 | 2007-06-08 | 1,718,700 | 44.41 | 45.84 | 44.00 | 45.70 | 00:00:00 | 2007-06-11 | 1,810,300 | 46.05 | 46.49 | 45.08 | 45.40 | 00:00:00 | 2007-06-12 | 1,617,000 | 45.40 | 45.40 | 44.25 | 44.50 | 00:00:00 | 2007-06-13 | 2,913,200 | 44.99 | 47.35 | 44.96 | 46.50 | 00:00:00 | 2007-06-14 | 1,636,400 | 46.61 | 47.33 | 46.60 | 47.05 | 00:00:00 | 2007-06-15 | 1,290,500 | 47.80 | 48.40 | 47.30 | 47.65 | 00:00:00 | 2007-06-18 | 975,800 | 48.18 | 48.38 | 47.24 | 47.71 | 00:00:00 | 2007-06-19 | 2,025,700 | 48.00 | 48.00 | 47.30 | 47.30 | 00:00:00 | 2007-06-20 | 1,444,500 | 47.56 | 47.99 | 46.50 | 46.50 | 00:00:00 | 2007-06-21 | 1,675,800 | 47.21 | 48.97 | 47.00 | 48.65 | 00:00:00 | 2007-06-22 | 1,251,400 | 48.40 | 48.85 | 47.62 | 48.02 | 00:00:00 | 2007-06-25 | 1,021,600 | 48.00 | 48.62 | 47.11 | 47.60 | 00:00:00 | 2007-06-26 | 1,369,500 | 47.99 | 48.64 | 47.91 | 48.00 | 00:00:00 | 2007-06-27 | 1,241,100 | 47.40 | 48.20 | 47.22 | 47.97 | 00:00:00 | 2007-06-28 | 1,637,500 | 48.30 | 49.88 | 48.00 | 48.96 | 00:00:00 | 2007-06-29 | 1,655,300 | 49.50 | 49.90 | 49.16 | 49.50 | 00:00:00 | 2007-07-02 | 938,400 | 49.50 | 50.59 | 49.11 | 50.50 | 00:00:00 | 2007-07-03 | 705,100 | 50.60 | 50.99 | 50.06 | 50.85 | 00:00:00 | 2007-07-04 | 422,100 | 50.75 | 50.99 | 50.45 | 50.65 | 00:00:00 | 2007-07-05 | 841,900 | 50.89 | 51.00 | 50.10 | 50.72 | 00:00:00 | 2007-07-06 | 875,900 | 51.45 | 51.45 | 51.45 | 51.45 | 00:00:00 | 2007-07-09 | 0 | 51.45 | 51.45 | 51.45 | 51.45 | 00:00:00 | 2007-07-10 | 1,858,900 | 52.00 | 52.00 | 50.75 | 51.35 | 00:00:00 | 2007-07-11 | 2,427,500 | 49.90 | 52.22 | 49.90 | 51.40 | 00:00:00 | 2007-07-12 | 3,160,500 | 51.63 | 51.85 | 50.59 | 51.76 | 00:00:00 | 2007-07-13 | 1,324,900 | 51.50 | 51.79 | 50.97 | 51.25 | 00:00:00 | 2007-07-16 | 1,342,800 | 51.19 | 51.28 | 50.68 | 51.00 | 00:00:00 | 2007-07-17 | 867,800 | 51.00 | 51.43 | 50.60 | 51.43 | 00:00:00 | 2007-07-18 | 1,020,600 | 51.25 | 51.60 | 50.69 | 51.35 | 00:00:00 | 2007-07-19 | 1,193,500 | 51.61 | 52.19 | 51.58 | 52.15 | 00:00:00 | 2007-07-20 | 845,800 | 51.90 | 52.07 | 51.50 | 51.59 | 00:00:00 | 2007-07-23 | 1,542,900 | 52.20 | 52.21 | 51.25 | 52.10 | 00:00:00 | 2007-07-24 | 1,651,800 | 51.85 | 51.85 | 48.55 | 50.20 | 00:00:00 | 2007-07-25 | 1,844,600 | 51.00 | 51.00 | 48.14 | 49.81 | 00:00:00 | 2007-07-26 | 2,305,800 | 48.11 | 48.65 | 47.00 | 48.43 | 00:00:00 | 2007-07-27 | 1,438,400 | 47.90 | 48.90 | 46.70 | 46.70 | 00:00:00 | 2007-07-30 | 1,757,300 | 47.11 | 47.89 | 46.50 | 47.70 | 00:00:00 | 2007-07-31 | 2,299,900 | 48.60 | 49.15 | 47.50 | 47.50 | 00:00:00 | 2007-08-01 | 1,727,700 | 47.34 | 48.21 | 46.70 | 48.10 | 00:00:00 | 2007-08-02 | 1,138,000 | 48.70 | 48.95 | 47.75 | 48.71 | 00:00:00 | 2007-08-03 | 1,162,000 | 48.72 | 48.72 | 46.88 | 47.50 | 00:00:00 | 2007-08-06 | 1,965,200 | 47.20 | 48.00 | 45.15 | 47.00 | 00:00:00 | 2007-08-07 | 1,428,000 | 47.03 | 48.59 | 46.36 | 48.22 | 00:00:00 | 2007-08-08 | 1,751,400 | 48.51 | 49.95 | 47.75 | 48.45 | 00:00:00 | 2007-08-09 | 1,752,400 | 47.00 | 48.14 | 46.36 | 46.60 | 00:00:00 | 2007-08-10 | 2,525,600 | 45.69 | 46.05 | 44.27 | 45.50 | 00:00:00 | 2007-08-13 | 1,541,800 | 46.02 | 46.50 | 44.52 | 44.76 | 00:00:00 | 2007-08-14 | 1,466,200 | 45.32 | 45.50 | 43.80 | 43.80 | 00:00:00 | 2007-08-15 | 3,330,000 | 42.50 | 44.40 | 41.69 | 41.69 | 00:00:00 | 2007-08-16 | 3,570,800 | 40.20 | 41.70 | 38.92 | 41.00 | 00:00:00 | 2007-08-17 | 2,313,200 | 42.15 | 42.40 | 39.25 | 40.50 | 00:00:00 | 2007-08-20 | 1,348,400 | 41.26 | 41.81 | 40.50 | 41.57 | 00:00:00 | 2007-08-21 | 1,990,300 | 41.80 | 43.10 | 41.36 | 42.38 | 00:00:00 | 2007-08-22 | 1,412,400 | 43.30 | 45.00 | 43.30 | 44.74 | 00:00:00 | 2007-08-23 | 1,558,600 | 45.30 | 45.75 | 43.76 | 44.90 | 00:00:00 | 2007-08-24 | 1,483,500 | 44.89 | 45.85 | 44.40 | 45.49 | 00:00:00 | 2007-08-27 | 736,100 | 45.50 | 45.84 | 44.70 | 45.20 | 00:00:00 | 2007-08-28 | 1,464,100 | 44.88 | 44.88 | 43.40 | 43.80 | 00:00:00 | 2007-08-29 | 881,700 | 44.06 | 45.20 | 44.01 | 44.95 | 00:00:00 | 2007-08-30 | 1,372,000 | 44.73 | 46.49 | 44.32 | 45.40 | 00:00:00 | 2007-08-31 | 2,011,600 | 46.70 | 48.00 | 46.55 | 48.00 | 00:00:00 | 2007-09-03 | 555,600 | 47.55 | 48.20 | 47.40 | 47.40 | 00:00:00 | 2007-09-04 | 1,636,500 | 47.59 | 48.20 | 47.11 | 47.40 | 00:00:00 | 2007-09-05 | 1,955,300 | 47.06 | 47.06 | 46.00 | 46.65 | 00:00:00 | 2007-09-06 | 1,000,400 | 47.05 | 47.39 | 46.50 | 46.70 | 00:00:00 | 2007-09-07 | 0 | 46.70 | 46.70 | 46.70 | 46.70 | 00:00:00 | 2007-09-10 | 1,494,200 | 45.51 | 45.90 | 44.51 | 44.75 | 00:00:00 | 2007-09-11 | 1,821,600 | 45.70 | 45.95 | 44.21 | 44.52 | 00:00:00 | 2007-09-12 | 2,300,200 | 44.40 | 44.78 | 43.20 | 43.75 | 00:00:00 | 2007-09-13 | 2,067,500 | 44.31 | 44.69 | 43.90 | 44.00 | 00:00:00 | 2007-09-14 | 1,890,100 | 43.99 | 44.26 | 43.25 | 43.61 | 00:00:00 | 2007-09-17 | 2,002,200 | 43.50 | 44.25 | 43.11 | 43.25 | 00:00:00 | 2007-09-18 | 2,864,600 | 43.79 | 45.75 | 43.15 | 45.10 | 00:00:00 | 2007-09-19 | 3,235,700 | 46.20 | 47.25 | 46.20 | 46.31 | 00:00:00 | 2007-09-20 | 1,649,400 | 46.36 | 46.94 | 46.12 | 46.69 | 00:00:00 | 2007-09-21 | 1,756,000 | 47.01 | 47.44 | 46.21 | 46.70 | 00:00:00 | 2007-09-24 | 1,581,100 | 47.12 | 47.38 | 46.68 | 47.30 | 00:00:00 | 2007-09-25 | 1,564,100 | 46.90 | 47.34 | 46.62 | 47.20 | 00:00:00 | 2007-09-26 | 1,828,300 | 47.70 | 48.09 | 47.61 | 47.69 | 00:00:00 | 2007-09-27 | 2,552,900 | 48.00 | 48.70 | 47.90 | 48.35 | 00:00:00 | 2007-09-28 | 3,097,200 | 48.16 | 48.30 | 47.00 | 47.91 | 00:00:00 | 2007-10-01 | 2,705,200 | 48.25 | 49.94 | 48.25 | 49.65 | 00:00:00 | 2007-10-02 | 2,469,600 | 49.85 | 50.06 | 48.88 | 49.80 | 00:00:00 | 2007-10-03 | 2,385,800 | 49.70 | 51.00 | 49.48 | 49.49 | 00:00:00 | 2007-10-04 | 1,352,100 | 50.37 | 50.56 | 49.10 | 50.37 | 00:00:00 | 2007-10-05 | 2,281,900 | 51.04 | 52.20 | 50.78 | 51.00 | 00:00:00 | 2007-10-08 | 1,689,400 | 51.09 | 52.43 | 51.00 | 52.38 | 00:00:00 | 2007-10-09 | 2,309,000 | 52.64 | 54.00 | 52.60 | 53.94 | 00:00:00 | 2007-10-10 | 1,796,600 | 53.80 | 54.15 | 53.50 | 53.50 | 00:00:00 | 2007-10-11 | 1,953,800 | 54.06 | 54.75 | 52.00 | 53.20 | 00:00:00 | 2007-10-12 | 0 | 53.20 | 53.20 | 53.20 | 53.20 | 00:00:00 | 2007-10-15 | 1,808,900 | 54.49 | 54.49 | 52.70 | 53.19 | 00:00:00 | 2007-10-16 | 1,856,200 | 52.10 | 52.37 | 51.21 | 51.56 | 00:00:00 | 2007-10-17 | 2,114,800 | 52.51 | 53.00 | 50.67 | 52.00 | 00:00:00 | 2007-10-18 | 1,370,600 | 51.34 | 53.28 | 51.13 | 53.20 | 00:00:00 | 2007-10-19 | 1,212,000 | 53.21 | 53.21 | 51.21 | 51.64 | 00:00:00 | 2007-10-22 | 1,484,300 | 50.50 | 51.50 | 49.80 | 51.39 | 00:00:00 | 2007-10-23 | 1,865,000 | 51.99 | 52.40 | 50.96 | 51.77 | 00:00:00 | 2007-10-24 | 1,153,400 | 51.60 | 52.25 | 50.80 | 51.51 | 00:00:00 | 2007-10-25 | 1,251,100 | 52.16 | 52.93 | 51.40 | 51.79 | 00:00:00 | 2007-10-26 | 1,704,500 | 52.15 | 54.01 | 52.15 | 53.40 | 00:00:00 | 2007-10-29 | 1,760,000 | 54.03 | 55.46 | 53.70 | 54.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|