|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 1,760,000 | 54.03 | 55.46 | 53.70 | 54.76 | 00:00:00 | | 2007-10-30 | 2,055,500 | 54.44 | 54.93 | 53.65 | 53.95 | 00:00:00 | | 2007-10-31 | 1,976,300 | 55.01 | 55.01 | 53.65 | 54.00 | 00:00:00 | | 2007-11-01 | 1,652,100 | 53.30 | 54.00 | 52.82 | 53.29 | 00:00:00 | | 2007-11-02 | 0 | 53.29 | 53.29 | 53.29 | 53.29 | 00:00:00 | | 2007-11-05 | 1,708,000 | 52.92 | 54.51 | 52.08 | 53.75 | 00:00:00 | | 2007-11-06 | 1,393,900 | 54.57 | 55.00 | 53.51 | 54.57 | 00:00:00 | | 2007-11-07 | 1,991,600 | 54.39 | 54.70 | 52.15 | 52.96 | 00:00:00 | | 2007-11-08 | 2,330,000 | 53.40 | 54.00 | 50.80 | 51.15 | 00:00:00 | | 2007-11-09 | 1,603,500 | 51.81 | 52.20 | 49.80 | 51.70 | 00:00:00 | | 2007-11-12 | 1,837,100 | 50.99 | 51.07 | 49.12 | 49.50 | 00:00:00 | | 2007-11-13 | 1,222,100 | 49.90 | 51.50 | 49.80 | 51.50 | 00:00:00 | | 2007-11-14 | 1,679,800 | 51.81 | 53.08 | 51.75 | 52.40 | 00:00:00 | | 2007-11-15 | 0 | 52.40 | 52.40 | 52.40 | 52.40 | 00:00:00 | | 2007-11-16 | 1,702,900 | 51.50 | 53.80 | 51.50 | 53.00 | 00:00:00 | | 2007-11-19 | 2,441,000 | 52.99 | 52.99 | 49.98 | 50.50 | 00:00:00 | | 2007-11-20 | 0 | 50.50 | 50.50 | 50.50 | 50.50 | 00:00:00 | | 2007-11-21 | 2,134,100 | 49.80 | 50.00 | 48.00 | 48.60 | 00:00:00 | | 2007-11-22 | 560,600 | 48.60 | 49.00 | 47.51 | 48.00 | 00:00:00 | | 2007-11-23 | 1,190,600 | 48.94 | 48.94 | 47.61 | 48.00 | 00:00:00 | | 2007-11-26 | 1,774,200 | 48.60 | 48.80 | 46.00 | 46.00 | 00:00:00 | | 2007-11-27 | 1,497,500 | 46.00 | 47.90 | 45.51 | 46.90 | 00:00:00 | | 2007-11-28 | 1,636,900 | 48.20 | 49.36 | 47.50 | 48.70 | 00:00:00 | | 2007-11-29 | 1,327,700 | 48.80 | 50.50 | 48.50 | 50.00 | 00:00:00 | | 2007-11-30 | 1,909,600 | 50.51 | 51.56 | 50.51 | 50.90 | 00:00:00 | | 2007-12-03 | 1,351,100 | 51.00 | 51.43 | 50.40 | 51.18 | 00:00:00 | | 2007-12-04 | 1,410,400 | 50.79 | 51.03 | 50.01 | 50.76 | 00:00:00 | | 2007-12-05 | 1,471,200 | 51.39 | 52.02 | 51.35 | 51.39 | 00:00:00 | | 2007-12-06 | 1,234,100 | 52.00 | 52.50 | 51.60 | 52.50 | 00:00:00 | | 2007-12-07 | 1,429,100 | 52.70 | 52.91 | 52.09 | 52.69 | 00:00:00 | | 2007-12-10 | 1,096,200 | 52.83 | 53.85 | 52.71 | 53.31 | 00:00:00 | | 2007-12-11 | 1,674,800 | 53.60 | 53.88 | 51.11 | 51.45 | 00:00:00 | | 2007-12-12 | 1,934,500 | 51.82 | 53.10 | 51.15 | 51.15 | 00:00:00 | | 2007-12-13 | 1,979,000 | 49.82 | 50.15 | 49.01 | 49.01 | 00:00:00 | | 2007-12-14 | 1,357,400 | 49.69 | 50.35 | 48.90 | 50.00 | 00:00:00 | | 2007-12-17 | 1,309,900 | 49.60 | 49.92 | 48.00 | 48.00 | 00:00:00 | | 2007-12-18 | 2,372,300 | 49.16 | 50.45 | 48.31 | 50.11 | 00:00:00 | | 2007-12-19 | 2,295,500 | 50.20 | 51.18 | 49.03 | 50.90 | 00:00:00 | | 2007-12-20 | 1,639,300 | 51.79 | 51.89 | 50.07 | 50.29 | 00:00:00 | | 2007-12-21 | 1,793,100 | 51.20 | 53.15 | 51.05 | 53.01 | 00:00:00 | | 2007-12-24 | 0 | 53.01 | 53.01 | 53.01 | 53.01 | 00:00:00 | | 2007-12-25 | 0 | 53.01 | 53.01 | 53.01 | 53.01 | 00:00:00 | | 2007-12-26 | 961,200 | 53.05 | 53.05 | 52.05 | 52.10 | 00:00:00 | | 2007-12-27 | 1,026,400 | 52.70 | 52.72 | 52.00 | 52.50 | 00:00:00 | | 2007-12-28 | 886,800 | 52.49 | 52.89 | 51.96 | 51.96 | 00:00:00 | | 2007-12-31 | 0 | 51.96 | 51.96 | 51.96 | 51.96 | 00:00:00 | | 2008-01-01 | 0 | 51.96 | 51.96 | 51.96 | 51.96 | 00:00:00 | | 2008-01-02 | 1,093,100 | 51.70 | 52.00 | 50.25 | 50.25 | 00:00:00 | | 2008-01-03 | 1,640,200 | 50.37 | 52.33 | 50.37 | 51.90 | 00:00:00 | | 2008-01-04 | 1,333,400 | 51.85 | 52.30 | 49.65 | 50.00 | 00:00:00 | | 2008-01-07 | 1,319,500 | 50.42 | 50.45 | 47.90 | 48.22 | 00:00:00 | | 2008-01-08 | 1,811,500 | 49.80 | 49.80 | 49.19 | 49.55 | 00:00:00 | | 2008-01-09 | 1,782,900 | 48.99 | 50.06 | 48.65 | 50.06 | 00:00:00 | | 2008-01-10 | 1,778,000 | 50.60 | 51.99 | 50.11 | 51.60 | 00:00:00 | | 2008-01-11 | 1,184,800 | 51.00 | 51.95 | 50.30 | 51.06 | 00:00:00 | | 2008-01-14 | 968,100 | 51.30 | 51.95 | 51.13 | 51.95 | 00:00:00 | | 2008-01-15 | 1,254,500 | 51.05 | 51.55 | 50.00 | 50.10 | 00:00:00 | | 2008-01-16 | 4,112,100 | 49.09 | 49.20 | 45.80 | 47.90 | 00:00:00 | | 2008-01-17 | 2,124,900 | 48.21 | 49.15 | 45.20 | 45.55 | 00:00:00 | | 2008-01-18 | 1,551,700 | 46.87 | 47.10 | 43.91 | 45.10 | 00:00:00 | | 2008-01-21 | 1,752,500 | 41.90 | 42.99 | 41.40 | 42.10 | 00:00:00 | | 2008-01-22 | 3,216,900 | 41.50 | 45.81 | 41.41 | 44.26 | 00:00:00 | | 2008-01-23 | 2,386,900 | 43.80 | 43.80 | 41.22 | 43.50 | 00:00:00 | | 2008-01-24 | 2,939,500 | 44.80 | 44.89 | 44.03 | 44.80 | 00:00:00 | | 2008-01-25 | 0 | 44.80 | 44.80 | 44.80 | 44.80 | 00:00:00 | | 2008-01-28 | 1,880,800 | 43.50 | 45.49 | 43.30 | 45.24 | 00:00:00 | | 2008-01-29 | 1,923,700 | 45.68 | 46.49 | 45.48 | 46.25 | 00:00:00 | | 2008-01-30 | 1,613,100 | 45.99 | 46.40 | 44.90 | 45.81 | 00:00:00 | | 2008-01-31 | 2,018,100 | 45.19 | 45.50 | 43.35 | 45.31 | 00:00:00 | | 2008-02-01 | 1,734,600 | 46.70 | 47.44 | 45.75 | 46.90 | 00:00:00 | | 2008-02-04 | 0 | 46.90 | 46.90 | 46.90 | 46.90 | 00:00:00 | | 2008-02-05 | 0 | 46.90 | 46.90 | 46.90 | 46.90 | 00:00:00 | | 2008-02-06 | 1,071,400 | 45.01 | 46.00 | 44.90 | 45.40 | 00:00:00 | | 2008-02-07 | 1,344,000 | 44.55 | 46.46 | 44.15 | 45.60 | 00:00:00 | | 2008-02-08 | 976,200 | 46.01 | 46.50 | 44.90 | 45.22 | 00:00:00 | | 2008-02-11 | 3,009,000 | 45.90 | 49.30 | 45.75 | 48.90 | 00:00:00 | | 2008-02-12 | 1,631,000 | 49.70 | 51.05 | 49.25 | 49.56 | 00:00:00 | | 2008-02-13 | 2,914,100 | 50.00 | 50.30 | 48.25 | 48.84 | 00:00:00 | | 2008-02-14 | 3,129,200 | 49.44 | 51.90 | 49.44 | 50.16 | 00:00:00 | | 2008-02-15 | 846,400 | 49.84 | 49.85 | 48.89 | 49.60 | 00:00:00 | | 2008-02-18 | 727,400 | 50.53 | 51.25 | 50.40 | 50.80 | 00:00:00 | | 2008-02-19 | 2,155,500 | 51.30 | 52.01 | 51.01 | 51.20 | 00:00:00 | | 2008-02-20 | 1,533,400 | 50.85 | 52.17 | 50.05 | 52.17 | 00:00:00 | | 2008-02-21 | 2,944,900 | 52.66 | 53.50 | 52.12 | 52.20 | 00:00:00 | | 2008-02-22 | 3,225,200 | 53.29 | 53.39 | 51.55 | 52.59 | 00:00:00 | | 2008-02-25 | 3,405,400 | 52.50 | 53.98 | 52.15 | 53.60 | 00:00:00 | | 2008-02-26 | 3,073,600 | 53.30 | 55.93 | 52.50 | 55.84 | 00:00:00 | | 2008-02-27 | 3,252,000 | 56.85 | 57.49 | 55.01 | 57.39 | 00:00:00 | | 2008-02-28 | 2,280,100 | 56.75 | 57.63 | 56.16 | 56.51 | 00:00:00 | | 2008-02-29 | 1,763,600 | 56.00 | 56.00 | 54.10 | 55.26 | 00:00:00 | | 2008-03-03 | 4,070,100 | 55.40 | 57.91 | 54.35 | 56.30 | 00:00:00 | | 2008-03-04 | 7,516,200 | 52.60 | 53.97 | 52.14 | 52.40 | 00:00:00 | | 2008-03-05 | 3,224,800 | 53.30 | 54.64 | 51.10 | 53.98 | 00:00:00 | | 2008-03-06 | 2,182,600 | 53.69 | 54.39 | 52.98 | 53.20 | 00:00:00 | | 2008-03-07 | 1,656,900 | 52.99 | 53.80 | 51.70 | 52.81 | 00:00:00 | | 2008-03-10 | 1,319,200 | 52.58 | 52.90 | 51.20 | 51.34 | 00:00:00 | | 2008-03-11 | 2,822,800 | 52.33 | 54.24 | 52.32 | 54.24 | 00:00:00 | | 2008-03-12 | 2,194,200 | 54.29 | 55.81 | 53.80 | 55.20 | 00:00:00 | | 2008-03-13 | 2,575,600 | 53.92 | 56.50 | 53.30 | 56.50 | 00:00:00 | | 2008-03-14 | 2,888,500 | 56.94 | 57.90 | 55.00 | 56.70 | 00:00:00 | | 2008-03-17 | 0 | 56.70 | 56.70 | 56.70 | 56.70 | 00:00:00 | | 2008-03-18 | 2,730,300 | 56.20 | 57.49 | 55.40 | 57.25 | 00:00:00 | | 2008-03-19 | 2,179,400 | 56.80 | 57.45 | 53.27 | 53.45 | 00:00:00 | | 2008-03-20 | 2,023,100 | 52.98 | 53.20 | 51.40 | 53.19 | 00:00:00 | | 2008-03-21 | 0 | 53.19 | 53.19 | 53.19 | 53.19 | 00:00:00 | | 2008-03-24 | 1,415,600 | 53.10 | 55.40 | 53.10 | 53.74 | 00:00:00 | | 2008-03-25 | 1,340,300 | 55.05 | 55.11 | 53.75 | 55.00 | 00:00:00 | | 2008-03-26 | 911,300 | 55.15 | 55.30 | 54.10 | 54.70 | 00:00:00 | | 2008-03-27 | 616,000 | 55.01 | 55.25 | 53.35 | 53.40 | 00:00:00 | | 2008-03-28 | 804,200 | 53.51 | 54.38 | 53.05 | 53.47 | 00:00:00 | | 2008-03-31 | 1,185,400 | 54.00 | 54.10 | 52.71 | 54.10 | 00:00:00 | | 2008-04-01 | 2,432,300 | 54.60 | 57.42 | 54.20 | 57.07 | 00:00:00 | | 2008-04-02 | 1,809,400 | 57.08 | 57.79 | 56.44 | 57.79 | 00:00:00 | | 2008-04-03 | 1,895,000 | 57.35 | 59.90 | 57.02 | 59.80 | 00:00:00 | | 2008-04-04 | 1,843,200 | 59.56 | 62.00 | 59.21 | 61.80 | 00:00:00 | | 2008-04-07 | 2,115,500 | 62.30 | 63.75 | 62.30 | 63.39 | 00:00:00 | | 2008-04-08 | 1,896,500 | 62.60 | 63.85 | 62.15 | 63.00 | 00:00:00 | | 2008-04-09 | 1,677,900 | 62.40 | 63.00 | 60.30 | 60.45 | 00:00:00 | | 2008-04-10 | 2,243,700 | 60.30 | 62.20 | 58.65 | 62.00 | 00:00:00 | | 2008-04-11 | 799,300 | 61.72 | 61.72 | 60.12 | 60.40 | 00:00:00 | | 2008-04-14 | 1,074,300 | 59.78 | 60.10 | 58.60 | 58.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
