|
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 | 2008-10-06 | 5,395,800 | 16.06 | 17.80 | 14.86 | 17.70 | 00:00:00 | 2008-10-07 | 4,987,100 | 17.55 | 18.04 | 16.05 | 16.20 | 00:00:00 | 2008-10-08 | 9,319,600 | 15.01 | 16.50 | 14.70 | 14.80 | 00:00:00 | 2008-10-09 | 6,641,000 | 15.80 | 15.91 | 13.91 | 14.38 | 00:00:00 | 2008-10-10 | 12,008,700 | 12.91 | 14.20 | 12.28 | 14.08 | 00:00:00 | 2008-10-13 | 6,448,200 | 15.30 | 15.61 | 14.36 | 15.61 | 00:00:00 | 2008-10-14 | 6,790,000 | 16.60 | 17.17 | 14.59 | 15.10 | 00:00:00 | 2008-10-15 | 6,159,600 | 14.22 | 14.50 | 12.35 | 12.85 | 00:00:00 | 2008-10-16 | 7,024,600 | 13.09 | 13.88 | 11.67 | 13.08 | 00:00:00 | 2008-10-17 | 6,112,500 | 12.99 | 14.61 | 12.50 | 13.44 | 00:00:00 | 2008-10-20 | 5,698,500 | 13.95 | 15.00 | 13.85 | 15.00 | 00:00:00 | 2008-10-21 | 4,374,600 | 14.50 | 15.10 | 14.26 | 14.62 | 00:00:00 | 2008-10-22 | 5,252,500 | 13.80 | 14.20 | 12.81 | 13.10 | 00:00:00 | 2008-10-23 | 6,469,200 | 12.78 | 13.80 | 12.01 | 12.40 | 00:00:00 | 2008-10-24 | 4,124,500 | 11.50 | 12.30 | 11.20 | 11.62 | 00:00:00 | 2008-10-27 | 5,110,900 | 11.50 | 11.58 | 10.60 | 10.60 | 00:00:00 | 2008-10-28 | 5,337,000 | 11.35 | 12.55 | 10.43 | 12.55 | 00:00:00 | 2008-10-29 | 5,957,300 | 12.91 | 13.37 | 12.74 | 12.81 | 00:00:00 | 2008-10-30 | 6,000,300 | 13.45 | 14.40 | 13.35 | 14.36 | 00:00:00 | 2008-10-31 | 7,319,200 | 13.95 | 14.63 | 13.66 | 14.00 | 00:00:00 | 2008-11-03 | 4,368,300 | 14.34 | 14.52 | 13.90 | 13.94 | 00:00:00 | 2008-11-04 | 5,020,600 | 14.55 | 15.90 | 14.45 | 15.54 | 00:00:00 | 2008-11-05 | 9,138,000 | 15.39 | 15.47 | 13.92 | 13.98 | 00:00:00 | 2008-11-06 | 5,534,000 | 13.45 | 13.98 | 13.04 | 13.49 | 00:00:00 | 2008-11-07 | 7,580,000 | 13.90 | 14.40 | 13.50 | 13.50 | 00:00:00 | 2008-11-10 | 4,721,800 | 14.54 | 14.73 | 13.87 | 13.97 | 00:00:00 | 2008-11-11 | 6,015,800 | 13.50 | 14.94 | 13.41 | 14.85 | 00:00:00 | 2008-11-12 | 9,668,200 | 14.58 | 15.27 | 13.77 | 13.90 | 00:00:00 | 2008-11-13 | 5,237,600 | 13.85 | 14.48 | 13.17 | 14.30 | 00:00:00 | 2008-11-14 | 6,175,100 | 14.62 | 14.96 | 14.00 | 14.45 | 00:00:00 | 2008-11-17 | 4,335,200 | 13.70 | 14.15 | 13.60 | 13.80 | 00:00:00 | 2008-11-18 | 5,500,500 | 13.50 | 13.70 | 12.75 | 13.00 | 00:00:00 | 2008-11-19 | 5,947,200 | 12.80 | 13.02 | 12.04 | 12.15 | 00:00:00 | 2008-11-21 | 4,135,100 | 11.70 | 11.75 | 11.07 | 11.24 | 00:00:00 | 2008-11-24 | 7,323,600 | 11.99 | 12.29 | 11.68 | 12.29 | 00:00:00 | 2008-11-25 | 5,291,600 | 12.85 | 13.01 | 12.10 | 12.89 | 00:00:00 | 2008-11-26 | 7,343,400 | 12.60 | 14.75 | 12.41 | 14.48 | 00:00:00 | 2008-11-27 | 2,405,300 | 14.47 | 14.74 | 14.25 | 14.60 | 00:00:00 | 2008-11-28 | 6,067,600 | 14.42 | 15.25 | 14.29 | 14.55 | 00:00:00 | 2008-12-01 | 4,433,200 | 13.95 | 14.10 | 13.27 | 13.44 | 00:00:00 | 2008-12-02 | 4,395,400 | 13.70 | 13.90 | 13.37 | 13.75 | 00:00:00 | 2008-12-03 | 3,956,100 | 13.55 | 13.82 | 13.03 | 13.82 | 00:00:00 | 2008-12-04 | 3,765,400 | 14.04 | 14.10 | 13.46 | 13.65 | 00:00:00 | 2008-12-05 | 6,185,900 | 13.32 | 13.64 | 12.76 | 13.64 | 00:00:00 | 2008-12-08 | 9,535,400 | 14.55 | 15.62 | 14.52 | 15.60 | 00:00:00 | 2008-12-09 | 7,346,900 | 15.71 | 16.15 | 15.32 | 15.94 | 00:00:00 | 2008-12-10 | 6,848,000 | 16.26 | 16.90 | 16.25 | 16.52 | 00:00:00 | 2008-12-11 | 6,798,100 | 16.88 | 17.08 | 15.80 | 15.80 | 00:00:00 | 2008-12-12 | 5,076,600 | 14.82 | 16.31 | 14.79 | 16.07 | 00:00:00 | 2008-12-15 | 4,055,700 | 16.35 | 16.50 | 15.61 | 15.65 | 00:00:00 | 2008-12-16 | 5,800,000 | 16.26 | 16.26 | 15.84 | 16.20 | 00:00:00 | 2008-12-17 | 8,349,700 | 16.20 | 16.54 | 15.53 | 16.13 | 00:00:00 | 2008-12-18 | 4,220,400 | 16.29 | 16.55 | 15.91 | 16.36 | 00:00:00 | 2008-12-19 | 2,984,400 | 15.99 | 16.32 | 15.72 | 16.07 | 00:00:00 | 2008-12-22 | 4,208,400 | 16.20 | 16.24 | 14.80 | 15.00 | 00:00:00 | 2008-12-23 | 2,329,200 | 15.10 | 15.35 | 14.48 | 14.50 | 00:00:00 | 2008-12-26 | 1,071,400 | 14.60 | 14.80 | 14.40 | 14.65 | 00:00:00 | 2008-12-29 | 2,580,100 | 14.90 | 15.05 | 14.45 | 14.57 | 00:00:00 | 2008-12-30 | 3,901,400 | 14.74 | 15.06 | 14.47 | 15.06 | 00:00:00 | 2009-01-02 | 2,721,200 | 15.26 | 16.15 | 15.19 | 16.12 | 00:00:00 | 2009-01-05 | 3,699,100 | 15.96 | 17.19 | 15.80 | 17.00 | 00:00:00 | 2009-01-06 | 4,846,000 | 17.10 | 17.81 | 17.05 | 17.70 | 00:00:00 | 2009-01-07 | 4,042,600 | 17.32 | 17.70 | 17.16 | 17.59 | 00:00:00 | 2009-01-08 | 4,267,800 | 17.40 | 18.80 | 17.16 | 18.79 | 00:00:00 | 2009-01-09 | 5,405,800 | 18.70 | 19.34 | 18.31 | 18.74 | 00:00:00 | 2009-01-12 | 4,924,300 | 18.31 | 18.32 | 17.00 | 17.09 | 00:00:00 | 2009-01-13 | 6,951,100 | 16.75 | 17.28 | 16.46 | 16.75 | 00:00:00 | 2009-01-14 | 4,972,400 | 16.65 | 16.72 | 15.93 | 16.00 | 00:00:00 | 2009-01-15 | 5,472,700 | 15.91 | 16.94 | 15.38 | 16.80 | 00:00:00 | 2009-01-16 | 4,085,600 | 17.28 | 17.32 | 16.35 | 17.08 | 00:00:00 | 2009-01-19 | 2,248,500 | 17.30 | 17.30 | 16.64 | 16.80 | 00:00:00 | 2009-01-20 | 4,376,500 | 16.75 | 17.13 | 15.69 | 16.00 | 00:00:00 | 2009-01-21 | 10,318,400 | 16.20 | 16.52 | 15.19 | 16.52 | 00:00:00 | 2009-01-22 | 7,944,800 | 16.65 | 16.75 | 15.57 | 15.84 | 00:00:00 | 2009-01-23 | 6,858,100 | 15.27 | 15.85 | 15.00 | 15.56 | 00:00:00 | 2009-01-26 | 5,131,900 | 15.60 | 15.95 | 15.20 | 15.70 | 00:00:00 | 2009-01-27 | 7,528,100 | 15.70 | 15.95 | 15.15 | 15.16 | 00:00:00 | 2009-01-28 | 10,619,600 | 15.57 | 15.62 | 15.28 | 15.36 | 00:00:00 | 2009-01-29 | 7,627,200 | 15.31 | 15.65 | 15.00 | 15.19 | 00:00:00 | 2009-01-30 | 6,142,700 | 15.02 | 15.52 | 15.01 | 15.03 | 00:00:00 | 2009-02-02 | 3,371,700 | 14.84 | 15.24 | 14.58 | 14.85 | 00:00:00 | 2009-02-03 | 7,405,800 | 14.96 | 15.75 | 14.90 | 15.59 | 00:00:00 | 2009-02-04 | 11,686,000 | 15.75 | 16.77 | 15.75 | 16.32 | 00:00:00 | 2009-02-05 | 6,165,200 | 16.20 | 16.74 | 16.00 | 16.64 | 00:00:00 | 2009-02-06 | 5,875,200 | 16.76 | 17.40 | 16.60 | 17.33 | 00:00:00 | 2009-02-09 | 4,661,900 | 17.20 | 17.77 | 16.64 | 16.85 | 00:00:00 | 2009-02-10 | 6,892,200 | 17.10 | 17.15 | 15.71 | 15.90 | 00:00:00 | 2009-02-11 | 5,344,300 | 16.05 | 16.38 | 15.46 | 15.92 | 00:00:00 | 2009-02-12 | 5,757,300 | 15.62 | 15.88 | 15.21 | 15.45 | 00:00:00 | 2009-02-13 | 4,960,600 | 15.98 | 16.03 | 15.45 | 15.92 | 00:00:00 | 2009-02-16 | 2,512,000 | 15.77 | 15.77 | 15.45 | 15.75 | 00:00:00 | 2009-02-17 | 6,700,200 | 15.27 | 15.30 | 14.90 | 14.90 | 00:00:00 | 2009-02-18 | 6,062,000 | 15.03 | 15.12 | 14.49 | 14.70 | 00:00:00 | 2009-02-19 | 5,584,400 | 14.98 | 15.15 | 14.31 | 14.39 | 00:00:00 | 2009-02-20 | 9,830,300 | 13.85 | 13.86 | 13.34 | 13.48 | 00:00:00 | 2009-02-25 | 7,663,700 | 12.47 | 13.39 | 12.33 | 13.10 | 00:00:00 | 2009-02-26 | 5,394,900 | 13.48 | 13.48 | 12.78 | 12.78 | 00:00:00 | 2009-02-27 | 9,341,000 | 12.50 | 12.85 | 12.17 | 12.66 | 00:00:00 | 2009-03-02 | 8,127,700 | 12.30 | 12.43 | 11.90 | 11.90 | 00:00:00 | 2009-03-03 | 9,370,600 | 12.08 | 12.45 | 11.50 | 12.02 | 00:00:00 | 2009-03-04 | 7,840,800 | 12.51 | 13.09 | 12.48 | 12.81 | 00:00:00 | 2009-03-05 | 6,626,500 | 12.35 | 12.40 | 11.95 | 12.00 | 00:00:00 | 2009-03-06 | 10,029,300 | 12.05 | 12.15 | 11.35 | 11.48 | 00:00:00 | 2009-03-09 | 4,555,800 | 11.33 | 11.54 | 11.11 | 11.31 | 00:00:00 | 2009-03-10 | 6,649,800 | 11.52 | 11.86 | 11.51 | 11.80 | 00:00:00 | 2009-03-11 | 6,679,800 | 11.90 | 12.05 | 11.65 | 11.90 | 00:00:00 | 2009-03-12 | 7,761,800 | 11.75 | 12.12 | 11.73 | 12.05 | 00:00:00 | 2009-03-13 | 8,520,900 | 12.20 | 12.39 | 11.60 | 11.67 | 00:00:00 | 2009-03-16 | 8,846,000 | 11.80 | 11.90 | 11.35 | 11.35 | 00:00:00 | 2009-03-17 | 10,730,100 | 11.46 | 11.50 | 10.93 | 11.20 | 00:00:00 | 2009-03-18 | 8,438,400 | 11.38 | 11.50 | 10.96 | 11.41 | 00:00:00 | 2009-03-19 | 11,330,400 | 11.61 | 11.79 | 11.37 | 11.45 | 00:00:00 | 2009-03-20 | 5,977,600 | 11.52 | 11.70 | 11.32 | 11.56 | 00:00:00 | 2009-03-23 | 9,041,800 | 11.85 | 12.20 | 11.78 | 12.20 | 00:00:00 | 2009-03-24 | 7,730,100 | 12.00 | 12.36 | 12.00 | 12.14 | 00:00:00 | 2009-03-25 | 17,084,700 | 12.30 | 13.16 | 12.26 | 12.76 | 00:00:00 | 2009-03-26 | 13,003,900 | 13.05 | 13.70 | 13.05 | 13.70 | 00:00:00 | 2009-03-27 | 6,084,600 | 13.39 | 13.56 | 13.28 | 13.38 | 00:00:00 | 2009-03-30 | 8,646,800 | 12.90 | 12.99 | 12.52 | 12.54 | 00:00:00 | 2009-03-31 | 8,167,300 | 12.80 | 13.09 | 12.65 | 12.90 | 00:00:00 | 2009-04-01 | 8,442,000 | 12.64 | 13.43 | 12.60 | 13.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|