|
 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 | | 2008-04-14 | 1,074,300 | 59.78 | 60.10 | 58.60 | 58.86 | 00:00:00 | | 2008-04-15 | 1,569,800 | 59.46 | 60.09 | 59.00 | 59.80 | 00:00:00 | | 2008-04-16 | 2,171,700 | 60.50 | 62.56 | 60.50 | 62.56 | 00:00:00 | | 2008-04-17 | 957,200 | 62.28 | 63.08 | 61.70 | 61.95 | 00:00:00 | | 2008-04-18 | 1,025,000 | 62.88 | 62.90 | 61.50 | 61.90 | 00:00:00 | | 2008-04-22 | 1,304,200 | 63.00 | 64.18 | 62.22 | 63.30 | 00:00:00 | | 2008-04-23 | 1,218,800 | 63.35 | 64.15 | 63.29 | 63.90 | 00:00:00 | | 2008-04-24 | 3,079,300 | 63.90 | 64.00 | 62.30 | 62.65 | 00:00:00 | | 2008-04-25 | 2,539,800 | 62.01 | 62.48 | 61.29 | 61.80 | 00:00:00 | | 2008-04-28 | 1,849,300 | 61.50 | 63.98 | 61.50 | 63.90 | 00:00:00 | | 2008-04-29 | 1,130,200 | 63.70 | 63.70 | 61.45 | 61.45 | 00:00:00 | | 2008-04-30 | 3,929,300 | 62.20 | 65.80 | 62.10 | 65.51 | 00:00:00 | | 2008-05-02 | 2,580,000 | 67.40 | 70.05 | 66.69 | 68.31 | 00:00:00 | | 2008-05-05 | 1,711,000 | 68.91 | 69.95 | 68.71 | 69.90 | 00:00:00 | | 2008-05-06 | 1,649,800 | 69.41 | 70.81 | 69.06 | 70.81 | 00:00:00 | | 2008-05-07 | 2,065,200 | 71.50 | 71.67 | 69.24 | 69.51 | 00:00:00 | | 2008-05-08 | 1,464,000 | 69.80 | 72.00 | 68.96 | 71.75 | 00:00:00 | | 2008-05-09 | 1,213,700 | 71.10 | 73.60 | 70.55 | 73.45 | 00:00:00 | | 2008-05-12 | 1,458,300 | 73.80 | 75.12 | 72.70 | 74.90 | 00:00:00 | | 2008-05-13 | 2,145,800 | 75.45 | 75.51 | 73.52 | 74.80 | 00:00:00 | | 2008-05-14 | 2,425,100 | 75.48 | 75.48 | 73.47 | 73.51 | 00:00:00 | | 2008-05-15 | 2,292,600 | 74.20 | 76.18 | 73.61 | 76.18 | 00:00:00 | | 2008-05-16 | 2,069,700 | 77.30 | 80.04 | 77.15 | 80.04 | 00:00:00 | | 2008-05-19 | 2,169,200 | 80.50 | 83.42 | 80.40 | 82.44 | 00:00:00 | | 2008-05-20 | 2,575,100 | 80.50 | 84.35 | 80.20 | 84.30 | 00:00:00 | | 2008-05-21 | 2,785,500 | 84.41 | 85.20 | 81.51 | 82.00 | 00:00:00 | | 2008-05-23 | 1,867,000 | 81.50 | 83.61 | 80.62 | 81.06 | 00:00:00 | | 2008-05-26 | 873,800 | 81.21 | 83.38 | 81.21 | 82.00 | 00:00:00 | | 2008-05-27 | 1,897,400 | 82.00 | 82.19 | 80.62 | 82.19 | 00:00:00 | | 2008-05-28 | 2,228,900 | 83.00 | 84.20 | 82.25 | 84.20 | 00:00:00 | | 2008-05-29 | 2,455,900 | 84.10 | 85.29 | 80.85 | 80.85 | 00:00:00 | | 2008-05-30 | 3,224,500 | 82.00 | 82.60 | 78.65 | 81.88 | 00:00:00 | | 2008-06-02 | 1,511,300 | 81.00 | 81.34 | 80.20 | 80.90 | 00:00:00 | | 2008-06-03 | 1,674,700 | 80.87 | 81.99 | 79.10 | 80.40 | 00:00:00 | | 2008-06-04 | 1,415,100 | 79.69 | 79.75 | 77.80 | 78.35 | 00:00:00 | | 2008-06-05 | 2,223,100 | 79.02 | 84.00 | 78.00 | 84.00 | 00:00:00 | | 2008-06-06 | 1,244,800 | 83.72 | 84.99 | 82.23 | 83.20 | 00:00:00 | | 2008-06-10 | 1,755,700 | 83.00 | 83.21 | 81.18 | 82.12 | 00:00:00 | | 2008-06-11 | 6,539,100 | 82.10 | 83.29 | 75.85 | 78.97 | 00:00:00 | | 2008-06-12 | 1,739,600 | 79.20 | 80.87 | 78.90 | 80.20 | 00:00:00 | | 2008-06-13 | 3,241,300 | 40.50 | 41.25 | 39.47 | 39.55 | 00:00:00 | | 2008-06-16 | 3,058,700 | 39.69 | 39.91 | 38.70 | 39.60 | 00:00:00 | | 2008-06-17 | 3,713,700 | 40.10 | 41.98 | 39.82 | 41.55 | 00:00:00 | | 2008-06-18 | 3,645,000 | 41.35 | 41.94 | 40.61 | 41.00 | 00:00:00 | | 2008-06-19 | 3,128,500 | 41.02 | 42.00 | 40.80 | 41.40 | 00:00:00 | | 2008-06-20 | 5,861,700 | 41.10 | 41.40 | 38.45 | 38.55 | 00:00:00 | | 2008-06-23 | 3,471,000 | 39.44 | 39.44 | 37.53 | 38.10 | 00:00:00 | | 2008-06-24 | 5,659,400 | 37.90 | 38.00 | 36.01 | 37.10 | 00:00:00 | | 2008-06-25 | 3,611,900 | 37.45 | 38.50 | 36.62 | 38.00 | 00:00:00 | | 2008-06-26 | 3,334,100 | 37.00 | 38.01 | 36.15 | 37.06 | 00:00:00 | | 2008-06-27 | 3,246,600 | 37.25 | 38.01 | 36.80 | 37.00 | 00:00:00 | | 2008-06-30 | 3,453,100 | 37.40 | 39.00 | 37.27 | 38.40 | 00:00:00 | | 2008-07-01 | 3,991,800 | 37.42 | 38.60 | 37.13 | 38.59 | 00:00:00 | | 2008-07-02 | 5,678,900 | 39.00 | 39.11 | 35.51 | 35.85 | 00:00:00 | | 2008-07-03 | 4,999,200 | 36.00 | 36.19 | 33.20 | 33.99 | 00:00:00 | | 2008-07-04 | 4,619,400 | 33.25 | 33.75 | 32.40 | 33.00 | 00:00:00 | | 2008-07-07 | 4,431,400 | 33.60 | 35.30 | 33.35 | 34.00 | 00:00:00 | | 2008-07-08 | 4,074,000 | 33.95 | 34.75 | 32.87 | 34.19 | 00:00:00 | | 2008-07-10 | 3,809,400 | 33.75 | 35.92 | 33.55 | 35.55 | 00:00:00 | | 2008-07-11 | 3,302,200 | 34.90 | 36.29 | 34.60 | 35.15 | 00:00:00 | | 2008-07-14 | 2,933,800 | 36.44 | 36.49 | 35.22 | 35.73 | 00:00:00 | | 2008-07-15 | 4,352,400 | 34.79 | 35.80 | 33.66 | 35.25 | 00:00:00 | | 2008-07-16 | 3,191,900 | 35.30 | 35.73 | 34.80 | 35.31 | 00:00:00 | | 2008-07-17 | 6,073,900 | 35.64 | 35.80 | 32.56 | 33.32 | 00:00:00 | | 2008-07-18 | 3,328,100 | 33.75 | 34.48 | 32.91 | 33.16 | 00:00:00 | | 2008-07-21 | 4,166,100 | 33.70 | 35.00 | 33.45 | 34.89 | 00:00:00 | | 2008-07-22 | 4,852,400 | 33.73 | 34.90 | 33.27 | 33.80 | 00:00:00 | | 2008-07-23 | 4,698,200 | 34.01 | 34.30 | 32.65 | 32.86 | 00:00:00 | | 2008-07-24 | 5,636,400 | 32.70 | 32.85 | 30.80 | 30.85 | 00:00:00 | | 2008-07-25 | 4,684,000 | 30.63 | 30.87 | 29.90 | 30.15 | 00:00:00 | | 2008-07-28 | 3,127,600 | 30.85 | 31.40 | 30.51 | 30.86 | 00:00:00 | | 2008-07-29 | 3,197,700 | 31.50 | 32.17 | 31.33 | 32.10 | 00:00:00 | | 2008-07-30 | 5,490,200 | 33.05 | 34.51 | 33.03 | 34.30 | 00:00:00 | | 2008-07-31 | 3,883,000 | 34.01 | 34.90 | 33.59 | 34.30 | 00:00:00 | | 2008-08-01 | 3,293,300 | 33.85 | 34.40 | 32.65 | 33.00 | 00:00:00 | | 2008-08-04 | 3,502,500 | 32.60 | 32.62 | 31.03 | 31.27 | 00:00:00 | | 2008-08-05 | 3,600,100 | 31.69 | 32.39 | 30.87 | 31.69 | 00:00:00 | | 2008-08-06 | 5,863,700 | 33.20 | 33.47 | 31.90 | 32.12 | 00:00:00 | | 2008-08-07 | 5,431,600 | 32.30 | 32.45 | 30.94 | 31.66 | 00:00:00 | | 2008-08-08 | 4,168,400 | 31.00 | 31.40 | 30.21 | 30.45 | 00:00:00 | | 2008-08-11 | 6,132,300 | 30.99 | 30.99 | 28.54 | 28.91 | 00:00:00 | | 2008-08-12 | 5,890,800 | 28.80 | 28.80 | 27.62 | 28.02 | 00:00:00 | | 2008-08-13 | 6,327,300 | 27.75 | 29.11 | 27.45 | 28.52 | 00:00:00 | | 2008-08-14 | 3,200,200 | 29.30 | 29.59 | 28.75 | 29.17 | 00:00:00 | | 2008-08-15 | 2,609,100 | 28.75 | 29.21 | 28.00 | 28.36 | 00:00:00 | | 2008-08-18 | 2,804,000 | 28.30 | 28.70 | 27.11 | 27.44 | 00:00:00 | | 2008-08-19 | 3,069,400 | 26.85 | 28.35 | 26.65 | 27.70 | 00:00:00 | | 2008-08-20 | 3,682,100 | 28.50 | 29.67 | 28.36 | 29.10 | 00:00:00 | | 2008-08-21 | 4,210,300 | 29.51 | 30.33 | 29.25 | 29.99 | 00:00:00 | | 2008-08-22 | 3,089,400 | 30.00 | 30.48 | 29.09 | 29.71 | 00:00:00 | | 2008-08-25 | 2,388,900 | 29.68 | 30.20 | 28.72 | 28.80 | 00:00:00 | | 2008-08-26 | 1,842,700 | 28.60 | 29.52 | 28.45 | 29.00 | 00:00:00 | | 2008-08-27 | 2,649,600 | 29.44 | 29.96 | 29.28 | 29.68 | 00:00:00 | | 2008-08-28 | 2,705,200 | 30.20 | 30.78 | 29.90 | 30.35 | 00:00:00 | | 2008-08-29 | 3,577,100 | 30.70 | 31.49 | 30.25 | 30.70 | 00:00:00 | | 2008-09-01 | 1,483,600 | 30.68 | 30.69 | 30.00 | 30.14 | 00:00:00 | | 2008-09-02 | 3,129,100 | 29.93 | 30.30 | 28.83 | 29.35 | 00:00:00 | | 2008-09-03 | 5,400,700 | 29.38 | 29.69 | 27.40 | 28.25 | 00:00:00 | | 2008-09-04 | 5,981,600 | 28.22 | 28.26 | 26.05 | 26.30 | 00:00:00 | | 2008-09-05 | 6,779,500 | 25.51 | 26.30 | 25.01 | 26.12 | 00:00:00 | | 2008-09-08 | 5,219,900 | 27.24 | 27.40 | 25.08 | 25.08 | 00:00:00 | | 2008-09-09 | 5,959,500 | 24.74 | 24.89 | 23.10 | 23.11 | 00:00:00 | | 2008-09-10 | 4,889,200 | 23.56 | 24.69 | 22.68 | 24.25 | 00:00:00 | | 2008-09-11 | 4,644,800 | 23.90 | 25.49 | 23.30 | 25.36 | 00:00:00 | | 2008-09-12 | 4,866,700 | 25.49 | 26.04 | 24.95 | 25.63 | 00:00:00 | | 2008-09-15 | 4,412,500 | 23.91 | 24.82 | 23.20 | 23.46 | 00:00:00 | | 2008-09-16 | 5,098,000 | 22.68 | 24.57 | 22.05 | 24.20 | 00:00:00 | | 2008-09-17 | 5,958,900 | 23.89 | 24.10 | 22.00 | 22.20 | 00:00:00 | | 2008-09-18 | 5,078,200 | 22.94 | 24.17 | 21.80 | 23.62 | 00:00:00 | | 2008-09-19 | 7,114,400 | 25.00 | 26.01 | 24.60 | 26.01 | 00:00:00 | | 2008-09-22 | 4,939,900 | 26.25 | 26.43 | 25.10 | 25.25 | 00:00:00 | | 2008-09-23 | 5,490,000 | 24.80 | 25.31 | 23.38 | 23.40 | 00:00:00 | | 2008-09-24 | 4,060,900 | 24.01 | 24.20 | 22.94 | 23.18 | 00:00:00 | | 2008-09-25 | 3,318,600 | 23.70 | 24.35 | 23.30 | 24.10 | 00:00:00 | | 2008-09-26 | 4,982,700 | 23.00 | 23.78 | 22.55 | 23.19 | 00:00:00 | | 2008-09-29 | 6,217,800 | 22.50 | 22.67 | 19.12 | 20.11 | 00:00:00 | | 2008-09-30 | 5,026,400 | 20.60 | 21.39 | 20.30 | 21.21 | 00:00:00 | | 2008-10-01 | 5,562,500 | 21.45 | 21.51 | 20.19 | 20.87 | 00:00:00 | | 2008-10-02 | 5,323,000 | 20.65 | 20.91 | 18.76 | 19.15 | 00:00:00 | | 2008-10-03 | 5,772,400 | 19.50 | 20.59 | 18.30 | 18.40 | 00:00:00 | | 2008-10-06 | 5,395,800 | 16.06 | 17.80 | 14.86 | 17.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
