|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 223,900 | 19,550.00 | 19,550.00 | 18,800.00 | 19,290.00 | 00:00:00 | | 2000-06-20 | 168,800 | 19,500.00 | 20,010.00 | 19,300.00 | 19,500.00 | 00:00:00 | | 2000-06-21 | 365,200 | 20,000.00 | 21,200.00 | 19,710.00 | 21,200.00 | 00:00:00 | | 2000-06-22 | 0 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 00:00:00 | | 2000-06-23 | 134,700 | 21,400.00 | 21,500.00 | 20,700.00 | 20,990.00 | 00:00:00 | | 2000-06-26 | 94,300 | 21,200.00 | 21,200.00 | 20,550.00 | 20,600.00 | 00:00:00 | | 2000-06-27 | 106,600 | 20,600.00 | 21,400.00 | 20,600.00 | 21,100.00 | 00:00:00 | | 2000-06-28 | 165,400 | 21,500.00 | 22,500.00 | 21,500.00 | 22,300.00 | 00:00:00 | | 2000-06-29 | 216,800 | 21,650.00 | 22,300.00 | 21,650.00 | 22,200.00 | 00:00:00 | | 2000-06-30 | 125,200 | 22,200.00 | 22,400.00 | 22,000.00 | 22,000.00 | 00:00:00 | | 2000-07-03 | 88,000 | 22,000.00 | 22,200.00 | 21,800.00 | 21,980.00 | 00:00:00 | | 2000-07-04 | 224,700 | 22,000.00 | 23,000.00 | 22,000.00 | 22,900.00 | 00:00:00 | | 2000-07-05 | 371,500 | 23,000.00 | 24,300.00 | 23,000.00 | 23,350.00 | 00:00:00 | | 2000-07-06 | 252,300 | 23,600.00 | 24,200.00 | 23,600.00 | 23,900.00 | 00:00:00 | | 2000-07-07 | 154,300 | 24,200.00 | 24,490.00 | 24,150.00 | 24,350.00 | 00:00:00 | | 2000-07-10 | 330,400 | 24,500.00 | 24,750.00 | 24,420.00 | 24,500.00 | 00:00:00 | | 2000-07-11 | 141,500 | 24,450.00 | 24,450.00 | 23,000.00 | 23,500.00 | 00:00:00 | | 2000-07-12 | 181,500 | 23,600.00 | 24,000.00 | 23,100.00 | 23,250.00 | 00:00:00 | | 2000-07-13 | 112,900 | 23,270.00 | 23,500.00 | 23,000.00 | 23,200.00 | 00:00:00 | | 2000-07-14 | 109,900 | 23,050.00 | 23,300.00 | 23,000.00 | 23,100.00 | 00:00:00 | | 2000-07-17 | 181,800 | 23,500.00 | 23,800.00 | 23,400.00 | 23,450.00 | 00:00:00 | | 2000-07-18 | 186,000 | 23,850.00 | 23,900.00 | 23,500.00 | 23,700.00 | 00:00:00 | | 2000-07-19 | 25,900 | 23,700.00 | 23,700.00 | 23,100.00 | 23,600.00 | 00:00:00 | | 2000-07-20 | 75,700 | 23,900.00 | 23,900.00 | 22,900.00 | 23,000.00 | 00:00:00 | | 2000-07-21 | 196,400 | 23,000.00 | 23,300.00 | 22,000.00 | 23,300.00 | 00:00:00 | | 2000-07-24 | 75,700 | 23,600.00 | 23,750.00 | 23,050.00 | 23,370.00 | 00:00:00 | | 2000-07-25 | 82,300 | 23,510.00 | 23,700.00 | 23,000.00 | 23,000.00 | 00:00:00 | | 2000-07-26 | 73,100 | 23,000.00 | 23,290.00 | 22,500.00 | 23,200.00 | 00:00:00 | | 2000-07-27 | 54,100 | 23,400.00 | 23,400.00 | 23,000.00 | 23,000.00 | 00:00:00 | | 2000-07-28 | 100,800 | 23,000.00 | 23,200.00 | 22,700.00 | 22,700.00 | 00:00:00 | | 2000-07-31 | 88,500 | 22,900.00 | 23,500.00 | 22,700.00 | 23,480.00 | 00:00:00 | | 2000-08-01 | 90,000 | 23,590.00 | 23,590.00 | 22,900.00 | 23,000.00 | 00:00:00 | | 2000-08-02 | 114,300 | 23,450.00 | 23,450.00 | 22,810.00 | 23,100.00 | 00:00:00 | | 2000-08-03 | 168,600 | 22,500.00 | 23,400.00 | 22,500.00 | 23,300.00 | 00:00:00 | | 2000-08-04 | 212,900 | 23,400.00 | 23,500.00 | 23,300.00 | 23,500.00 | 00:00:00 | | 2000-08-07 | 99,100 | 23,500.00 | 24,000.00 | 23,500.00 | 23,700.00 | 00:00:00 | | 2000-08-08 | 165,400 | 23,500.00 | 24,200.00 | 23,500.00 | 23,800.00 | 00:00:00 | | 2000-08-09 | 166,000 | 23,790.00 | 24,600.00 | 23,700.00 | 23,760.00 | 00:00:00 | | 2000-08-10 | 212,500 | 24,000.00 | 25,200.00 | 24,000.00 | 24,380.00 | 00:00:00 | | 2000-08-11 | 273,200 | 24,990.00 | 25,380.00 | 24,250.00 | 25,200.00 | 00:00:00 | | 2000-08-14 | 259,500 | 25,200.00 | 27,000.00 | 25,200.00 | 26,500.00 | 00:00:00 | | 2000-08-15 | 257,300 | 26,500.00 | 26,990.00 | 26,200.00 | 26,900.00 | 00:00:00 | | 2000-08-16 | 213,300 | 26,500.00 | 26,720.00 | 26,200.00 | 26,570.00 | 00:00:00 | | 2000-08-17 | 141,500 | 26,500.00 | 26,600.00 | 25,300.00 | 25,900.00 | 00:00:00 | | 2000-08-18 | 124,500 | 25,800.00 | 25,900.00 | 24,650.00 | 24,900.00 | 00:00:00 | | 2000-08-21 | 96,000 | 24,910.00 | 24,910.00 | 24,300.00 | 24,500.00 | 00:00:00 | | 2000-08-22 | 46,800 | 25,000.00 | 25,000.00 | 24,600.00 | 24,700.00 | 00:00:00 | | 2000-08-23 | 114,600 | 25,000.00 | 25,000.00 | 24,400.00 | 24,400.00 | 00:00:00 | | 2000-08-24 | 122,400 | 24,400.00 | 24,500.00 | 23,600.00 | 23,950.00 | 00:00:00 | | 2000-08-25 | 108,100 | 24,100.00 | 24,500.00 | 23,950.00 | 24,050.00 | 00:00:00 | | 2000-08-28 | 153,400 | 24,200.00 | 24,490.00 | 24,100.00 | 24,490.00 | 00:00:00 | | 2000-08-29 | 65,200 | 24,590.00 | 25,300.00 | 24,400.00 | 24,700.00 | 00:00:00 | | 2000-08-30 | 187,100 | 25,000.00 | 25,500.00 | 24,980.00 | 25,400.00 | 00:00:00 | | 2000-08-31 | 431,500 | 24,900.00 | 26,100.00 | 24,900.00 | 26,100.00 | 00:00:00 | | 2000-09-01 | 193,300 | 26,000.00 | 26,400.00 | 25,900.00 | 26,300.00 | 00:00:00 | | 2000-09-04 | 47,300 | 26,300.00 | 26,850.00 | 26,100.00 | 26,250.00 | 00:00:00 | | 2000-09-05 | 67,300 | 26,200.00 | 26,500.00 | 25,500.00 | 25,710.00 | 00:00:00 | | 2000-09-06 | 35,600 | 26,000.00 | 26,200.00 | 25,710.00 | 25,900.00 | 00:00:00 | | 2000-09-07 | 0 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 00:00:00 | | 2000-09-08 | 36,900 | 25,890.00 | 25,890.00 | 25,000.00 | 25,500.00 | 00:00:00 | | 2000-09-11 | 109,400 | 25,030.00 | 25,600.00 | 25,000.00 | 25,000.00 | 00:00:00 | | 2000-09-12 | 64,300 | 25,030.00 | 25,500.00 | 25,030.00 | 25,160.00 | 00:00:00 | | 2000-09-13 | 146,900 | 25,350.00 | 25,600.00 | 25,200.00 | 25,550.00 | 00:00:00 | | 2000-09-14 | 68,900 | 25,550.00 | 25,800.00 | 25,100.00 | 25,200.00 | 00:00:00 | | 2000-09-15 | 45,400 | 25,100.00 | 25,300.00 | 24,700.00 | 24,850.00 | 00:00:00 | | 2000-09-18 | 65,700 | 24,500.00 | 24,500.00 | 23,310.00 | 23,600.00 | 00:00:00 | | 2000-09-19 | 133,100 | 23,600.00 | 24,300.00 | 23,500.00 | 24,300.00 | 00:00:00 | | 2000-09-20 | 39,900 | 24,000.00 | 24,000.00 | 23,400.00 | 23,610.00 | 00:00:00 | | 2000-09-21 | 76,500 | 23,710.00 | 23,750.00 | 23,000.00 | 23,000.00 | 00:00:00 | | 2000-09-22 | 170,100 | 23,050.00 | 24,210.00 | 22,600.00 | 24,200.00 | 00:00:00 | | 2000-09-25 | 181,500 | 24,300.00 | 25,150.00 | 24,200.00 | 24,810.00 | 00:00:00 | | 2000-09-26 | 43,700 | 24,210.00 | 25,000.00 | 24,200.00 | 24,750.00 | 00:00:00 | | 2000-09-27 | 34,800 | 24,500.00 | 24,500.00 | 22,890.00 | 23,800.00 | 00:00:00 | | 2000-09-28 | 78,200 | 23,500.00 | 23,900.00 | 23,100.00 | 23,900.00 | 00:00:00 | | 2000-09-29 | 63,200 | 23,900.00 | 23,990.00 | 23,000.00 | 23,650.00 | 00:00:00 | | 2000-10-02 | 104,200 | 24,340.00 | 24,340.00 | 22,010.00 | 22,400.00 | 00:00:00 | | 2000-10-03 | 54,800 | 22,990.00 | 23,240.00 | 22,000.00 | 22,060.00 | 00:00:00 | | 2000-10-04 | 159,700 | 22,200.00 | 22,400.00 | 21,280.00 | 21,870.00 | 00:00:00 | | 2000-10-05 | 0 | 21,870.00 | 21,870.00 | 21,870.00 | 21,870.00 | 00:00:00 | | 2000-10-06 | 132,600 | 22,890.00 | 23,300.00 | 21,300.00 | 21,700.00 | 00:00:00 | | 2000-10-09 | 78,500 | 22,000.00 | 22,000.00 | 21,300.00 | 21,600.00 | 00:00:00 | | 2000-10-10 | 138,400 | 21,600.00 | 21,800.00 | 21,290.00 | 21,400.00 | 00:00:00 | | 2000-10-11 | 41,700 | 21,700.00 | 21,700.00 | 21,370.00 | 21,370.00 | 00:00:00 | | 2000-10-12 | 0 | 21,370.00 | 21,370.00 | 21,370.00 | 21,370.00 | 00:00:00 | | 2000-10-13 | 50,000 | 21,000.00 | 21,000.00 | 19,990.00 | 20,420.00 | 00:00:00 | | 2000-10-16 | 130,900 | 20,600.00 | 21,390.00 | 20,100.00 | 20,210.00 | 00:00:00 | | 2000-10-17 | 137,300 | 20,800.00 | 20,800.00 | 19,550.00 | 19,750.00 | 00:00:00 | | 2000-10-18 | 226,400 | 19,430.00 | 19,500.00 | 18,600.00 | 19,010.00 | 00:00:00 | | 2000-10-19 | 62,100 | 20,010.00 | 20,400.00 | 19,900.00 | 20,070.00 | 00:00:00 | | 2000-10-20 | 45,400 | 20,000.00 | 20,850.00 | 19,900.00 | 20,200.00 | 00:00:00 | | 2000-10-23 | 82,400 | 19,500.00 | 21,000.00 | 19,500.00 | 19,500.00 | 00:00:00 | | 2000-10-24 | 0 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 00:00:00 | | 2000-10-25 | 111,600 | 19,060.00 | 19,400.00 | 19,000.00 | 19,070.00 | 00:00:00 | | 2000-10-26 | 333,500 | 19,500.00 | 19,900.00 | 18,000.00 | 19,100.00 | 00:00:00 | | 2000-10-27 | 365,900 | 19,500.00 | 19,500.00 | 19,300.00 | 19,400.00 | 00:00:00 | | 2000-10-30 | 270,900 | 20,000.00 | 20,500.00 | 19,700.00 | 20,000.00 | 00:00:00 | | 2000-10-31 | 183,700 | 20,390.00 | 20,700.00 | 19,800.00 | 20,000.00 | 00:00:00 | | 2000-11-01 | 869,500 | 20,490.00 | 20,490.00 | 19,740.00 | 20,100.00 | 00:00:00 | | 2000-11-02 | 0 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 00:00:00 | | 2000-11-03 | 173,400 | 20,600.00 | 20,600.00 | 18,900.00 | 19,440.00 | 00:00:00 | | 2000-11-06 | 115,000 | 19,680.00 | 19,990.00 | 19,400.00 | 19,700.00 | 00:00:00 | | 2000-11-07 | 157,200 | 19,100.00 | 19,980.00 | 19,100.00 | 19,800.00 | 00:00:00 | | 2000-11-08 | 284,900 | 19,980.00 | 20,400.00 | 18,900.00 | 18,990.00 | 00:00:00 | | 2000-11-09 | 112,600 | 19,300.00 | 19,300.00 | 18,510.00 | 18,510.00 | 00:00:00 | | 2000-11-10 | 92,500 | 19,150.00 | 19,290.00 | 18,700.00 | 18,920.00 | 00:00:00 | | 2000-11-13 | 51,500 | 18,800.00 | 18,800.00 | 18,510.00 | 18,780.00 | 00:00:00 | | 2000-11-14 | 0 | 18,780.00 | 18,780.00 | 18,780.00 | 18,780.00 | 00:00:00 | | 2000-11-15 | 0 | 18,780.00 | 18,780.00 | 18,780.00 | 18,780.00 | 00:00:00 | | 2000-11-16 | 64,800 | 18,900.00 | 18,900.00 | 18,210.00 | 18,300.00 | 00:00:00 | | 2000-11-17 | 167,800 | 18,160.00 | 18,210.00 | 17,300.00 | 18,010.00 | 00:00:00 | | 2000-11-20 | 190,200 | 18,200.00 | 18,400.00 | 17,530.00 | 17,650.00 | 00:00:00 | | 2000-11-21 | 138,800 | 17,970.00 | 18,180.00 | 17,550.00 | 18,000.00 | 00:00:00 | | 2000-11-22 | 265,300 | 17,940.00 | 18,290.00 | 17,300.00 | 17,450.00 | 00:00:00 | | 2000-11-23 | 113,400 | 17,940.00 | 18,000.00 | 17,450.00 | 18,000.00 | 00:00:00 | | 2000-11-24 | 39,100 | 18,200.00 | 18,300.00 | 17,770.00 | 18,000.00 | 00:00:00 | | 2000-11-27 | 156,300 | 18,050.00 | 18,300.00 | 16,700.00 | 16,700.00 | 00:00:00 | | 2000-11-28 | 199,700 | 17,000.00 | 17,000.00 | 16,510.00 | 16,700.00 | 00:00:00 | | 2000-11-29 | 350,100 | 17,040.00 | 17,100.00 | 15,660.00 | 15,980.00 | 00:00:00 | | 2000-11-30 | 164,800 | 15,670.00 | 15,800.00 | 14,990.00 | 15,100.00 | 00:00:00 | | 2000-12-01 | 245,200 | 15,000.00 | 15,770.00 | 14,050.00 | 15,500.00 | 00:00:00 | | 2000-12-04 | 215,400 | 15,950.00 | 16,080.00 | 15,600.00 | 16,080.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
