|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-24 | 8,270,000 | 24.30 | 24.37 | 23.45 | 23.75 | 00:00:00 | | 2009-09-25 | 4,761,700 | 23.59 | 23.90 | 23.50 | 23.66 | 00:00:00 | | 2009-09-28 | 3,918,700 | 23.91 | 24.23 | 23.71 | 24.05 | 00:00:00 | | 2009-09-29 | 5,795,800 | 24.00 | 24.18 | 23.58 | 23.74 | 00:00:00 | | 2009-09-30 | 5,608,500 | 24.06 | 24.06 | 23.56 | 23.75 | 00:00:00 | | 2009-10-01 | 6,784,600 | 23.65 | 23.69 | 23.03 | 23.11 | 00:00:00 | | 2009-10-02 | 12,017,500 | 22.90 | 24.17 | 22.66 | 23.86 | 00:00:00 | | 2009-10-05 | 17,323,600 | 24.13 | 24.95 | 24.10 | 24.80 | 00:00:00 | | 2009-10-06 | 8,353,700 | 25.10 | 25.48 | 24.85 | 25.30 | 00:00:00 | | 2009-10-07 | 6,977,200 | 25.20 | 25.80 | 24.91 | 25.45 | 00:00:00 | | 2009-10-08 | 5,562,000 | 25.75 | 25.95 | 25.47 | 25.90 | 00:00:00 | | 2009-10-09 | 3,580,700 | 25.83 | 26.15 | 25.69 | 25.91 | 00:00:00 | | 2009-10-13 | 5,082,800 | 26.00 | 26.95 | 25.99 | 26.95 | 00:00:00 | | 2009-10-14 | 8,410,300 | 27.56 | 28.65 | 27.50 | 28.65 | 00:00:00 | | 2009-10-15 | 6,696,000 | 28.50 | 29.87 | 28.15 | 29.87 | 00:00:00 | | 2009-10-16 | 8,357,500 | 29.15 | 29.75 | 28.76 | 28.81 | 00:00:00 | | 2009-10-19 | 6,790,200 | 29.11 | 30.27 | 29.11 | 29.80 | 00:00:00 | | 2009-10-20 | 9,276,600 | 29.18 | 29.66 | 28.16 | 29.18 | 00:00:00 | | 2009-10-21 | 7,301,400 | 30.17 | 30.40 | 29.20 | 29.35 | 00:00:00 | | 2009-10-22 | 5,558,100 | 29.84 | 30.00 | 29.01 | 29.70 | 00:00:00 | | 2009-10-23 | 5,189,200 | 30.19 | 30.30 | 28.81 | 28.81 | 00:00:00 | | 2009-10-26 | 4,017,800 | 29.10 | 29.55 | 28.25 | 28.62 | 00:00:00 | | 2009-10-27 | 5,758,100 | 28.95 | 28.95 | 27.40 | 27.50 | 00:00:00 | | 2009-10-28 | 11,136,900 | 27.30 | 27.30 | 25.51 | 25.53 | 00:00:00 | | 2009-10-29 | 7,642,100 | 26.40 | 27.52 | 26.21 | 27.50 | 00:00:00 | | 2009-10-30 | 7,292,900 | 27.78 | 27.87 | 26.06 | 26.30 | 00:00:00 | | 2009-11-03 | 6,248,300 | 25.75 | 27.38 | 25.30 | 26.61 | 00:00:00 | | 2009-11-04 | 6,238,200 | 27.56 | 28.00 | 27.15 | 27.49 | 00:00:00 | | 2009-11-05 | 6,378,700 | 28.00 | 28.28 | 27.62 | 28.05 | 00:00:00 | | 2009-11-06 | 8,130,900 | 28.07 | 28.07 | 26.80 | 27.22 | 00:00:00 | | 2009-11-09 | 5,936,100 | 27.91 | 28.35 | 27.65 | 28.05 | 00:00:00 | | 2009-11-10 | 6,082,500 | 27.92 | 28.48 | 27.75 | 28.30 | 00:00:00 | | 2009-11-11 | 5,209,000 | 28.73 | 28.99 | 28.18 | 28.45 | 00:00:00 | | 2009-11-13 | 6,829,500 | 27.40 | 27.96 | 26.90 | 27.63 | 00:00:00 | | 2009-11-16 | 5,597,400 | 28.00 | 28.48 | 27.95 | 28.25 | 00:00:00 | | 2009-11-17 | 4,888,900 | 28.00 | 28.55 | 27.91 | 28.40 | 00:00:00 | | 2009-11-18 | 6,148,100 | 28.70 | 28.84 | 28.03 | 28.04 | 00:00:00 | | 2009-11-19 | 4,490,500 | 27.71 | 28.58 | 27.35 | 28.29 | 00:00:00 | | 2009-11-23 | 4,198,000 | 28.72 | 28.85 | 28.20 | 28.30 | 00:00:00 | | 2009-11-24 | 4,403,800 | 28.35 | 28.49 | 27.85 | 28.28 | 00:00:00 | | 2009-11-25 | 4,266,600 | 28.40 | 28.55 | 28.30 | 28.50 | 00:00:00 | | 2009-11-26 | 2,786,900 | 28.00 | 28.20 | 27.69 | 27.77 | 00:00:00 | | 2009-11-27 | 3,912,600 | 27.50 | 28.21 | 27.42 | 27.79 | 00:00:00 | | 2009-11-30 | 6,226,800 | 27.80 | 28.08 | 27.10 | 27.10 | 00:00:00 | | 2009-12-01 | 6,200,700 | 27.97 | 28.39 | 27.81 | 28.05 | 00:00:00 | | 2009-12-02 | 6,578,400 | 28.30 | 28.85 | 28.16 | 28.60 | 00:00:00 | | 2009-12-04 | 8,334,900 | 28.70 | 29.50 | 28.30 | 28.45 | 00:00:00 | | 2009-12-07 | 7,097,900 | 28.80 | 29.60 | 28.65 | 29.30 | 00:00:00 | | 2009-12-09 | 5,635,700 | 29.09 | 29.33 | 28.74 | 29.29 | 00:00:00 | | 2009-12-11 | 3,887,600 | 30.22 | 30.40 | 29.80 | 29.99 | 00:00:00 | | 2009-12-14 | 3,427,300 | 30.15 | 30.25 | 29.40 | 29.57 | 00:00:00 | | 2009-12-15 | 4,316,800 | 29.45 | 29.91 | 29.22 | 29.61 | 00:00:00 | | 2009-12-16 | 5,016,500 | 29.89 | 29.93 | 28.94 | 29.00 | 00:00:00 | | 2009-12-17 | 4,502,400 | 28.91 | 29.01 | 28.26 | 28.40 | 00:00:00 | | 2009-12-18 | 4,114,100 | 28.70 | 28.72 | 28.01 | 28.37 | 00:00:00 | | 2009-12-21 | 4,023,400 | 28.85 | 28.85 | 27.74 | 27.74 | 00:00:00 | | 2009-12-22 | 6,081,500 | 28.25 | 29.13 | 28.15 | 29.13 | 00:00:00 | | 2009-12-23 | 2,711,500 | 29.30 | 29.56 | 29.05 | 29.25 | 00:00:00 | | 2009-12-28 | 1,709,300 | 29.54 | 29.82 | 29.25 | 29.33 | 00:00:00 | | 2009-12-29 | 1,614,500 | 29.30 | 29.50 | 29.20 | 29.31 | 00:00:00 | | 2009-12-30 | 2,654,000 | 29.19 | 29.20 | 29.01 | 29.14 | 00:00:00 | | 2010-01-04 | 2,827,700 | 29.30 | 29.80 | 29.28 | 29.60 | 00:00:00 | | 2010-01-05 | 4,480,400 | 29.74 | 30.17 | 29.65 | 30.10 | 00:00:00 | | 2010-01-06 | 4,499,900 | 29.96 | 30.38 | 29.86 | 30.30 | 00:00:00 | | 2010-01-07 | 5,695,900 | 30.10 | 30.38 | 29.52 | 29.62 | 00:00:00 | | 2010-01-08 | 4,269,500 | 29.72 | 29.88 | 29.35 | 29.54 | 00:00:00 | | 2010-01-11 | 3,923,600 | 29.80 | 29.99 | 29.50 | 29.56 | 00:00:00 | | 2010-01-12 | 4,589,300 | 29.21 | 29.72 | 29.01 | 29.35 | 00:00:00 | | 2010-01-13 | 4,218,900 | 29.60 | 29.75 | 29.22 | 29.49 | 00:00:00 | | 2010-01-14 | 3,550,300 | 29.50 | 29.93 | 29.34 | 29.46 | 00:00:00 | | 2010-01-15 | 4,780,500 | 29.14 | 29.44 | 28.50 | 28.85 | 00:00:00 | | 2010-01-18 | 1,921,500 | 29.25 | 29.25 | 28.70 | 28.70 | 00:00:00 | | 2010-01-19 | 3,662,500 | 28.52 | 28.90 | 28.48 | 28.61 | 00:00:00 | | 2010-01-20 | 6,942,600 | 28.54 | 28.55 | 27.32 | 27.60 | 00:00:00 | | 2010-01-21 | 8,869,400 | 27.80 | 27.89 | 26.16 | 26.40 | 00:00:00 | | 2010-01-22 | 7,415,600 | 26.25 | 26.80 | 25.70 | 26.05 | 00:00:00 | | 2010-01-26 | 6,290,100 | 25.84 | 26.60 | 25.55 | 26.28 | 00:00:00 | | 2010-01-27 | 6,290,500 | 26.25 | 26.45 | 25.45 | 25.53 | 00:00:00 | | 2010-01-28 | 7,653,800 | 26.13 | 26.25 | 25.11 | 25.60 | 00:00:00 | | 2010-01-29 | 7,682,600 | 25.87 | 26.24 | 25.25 | 25.34 | 00:00:00 | | 2010-02-01 | 4,506,600 | 25.57 | 26.16 | 25.34 | 26.00 | 00:00:00 | | 2010-02-02 | 7,080,200 | 26.45 | 26.89 | 26.15 | 26.60 | 00:00:00 | | 2010-02-04 | 6,664,000 | 26.25 | 26.30 | 25.17 | 25.29 | 00:00:00 | | 2010-02-05 | 7,073,600 | 24.78 | 25.23 | 23.91 | 24.67 | 00:00:00 | | 2010-02-08 | 4,452,400 | 24.75 | 24.96 | 24.22 | 24.30 | 00:00:00 | | 2010-02-09 | 5,309,100 | 24.75 | 25.23 | 24.63 | 24.75 | 00:00:00 | | 2010-02-10 | 4,278,100 | 25.01 | 25.18 | 24.51 | 25.00 | 00:00:00 | | 2010-02-11 | 5,657,900 | 25.07 | 26.20 | 24.91 | 26.20 | 00:00:00 | | 2010-02-12 | 5,312,000 | 25.75 | 26.40 | 25.68 | 26.10 | 00:00:00 | | 2010-02-17 | 3,701,100 | 26.51 | 26.70 | 26.25 | 26.26 | 00:00:00 | | 2010-02-18 | 3,304,500 | 26.30 | 26.50 | 25.96 | 26.32 | 00:00:00 | | 2010-02-19 | 4,342,800 | 26.03 | 26.21 | 25.98 | 26.00 | 00:00:00 | | 2010-02-22 | 3,503,900 | 26.20 | 26.33 | 25.81 | 25.96 | 00:00:00 | | 2010-02-23 | 4,234,900 | 25.87 | 25.97 | 25.20 | 25.38 | 00:00:00 | | 2010-02-24 | 3,755,700 | 25.50 | 25.75 | 25.08 | 25.11 | 00:00:00 | | 2010-02-25 | 6,822,300 | 25.00 | 26.28 | 24.80 | 26.12 | 00:00:00 | | 2010-02-26 | 7,316,400 | 26.31 | 26.83 | 25.80 | 26.45 | 00:00:00 | | 2010-03-01 | 5,753,200 | 26.65 | 27.32 | 26.57 | 27.16 | 00:00:00 | | 2010-03-02 | 6,410,900 | 27.42 | 27.47 | 26.85 | 26.85 | 00:00:00 | | 2010-03-03 | 7,358,800 | 27.10 | 27.38 | 26.64 | 26.72 | 00:00:00 | | 2010-03-04 | 4,607,500 | 27.00 | 27.12 | 26.43 | 26.72 | 00:00:00 | | 2010-03-05 | 4,472,700 | 27.10 | 27.25 | 26.91 | 27.15 | 00:00:00 | | 2010-03-08 | 6,067,400 | 27.23 | 27.47 | 26.82 | 27.35 | 00:00:00 | | 2010-03-09 | 7,170,700 | 27.15 | 27.98 | 27.12 | 27.60 | 00:00:00 | | 2010-03-10 | 5,519,600 | 27.88 | 28.10 | 27.45 | 27.83 | 00:00:00 | | 2010-03-11 | 4,192,200 | 27.64 | 27.93 | 27.36 | 27.60 | 00:00:00 | | 2010-03-12 | 3,540,300 | 27.89 | 27.89 | 27.15 | 27.40 | 00:00:00 | | 2010-03-15 | 2,657,000 | 27.33 | 27.35 | 26.89 | 27.22 | 00:00:00 | | 2010-03-16 | 3,260,700 | 27.35 | 27.98 | 27.28 | 27.96 | 00:00:00 | | 2010-03-17 | 4,364,600 | 28.15 | 28.41 | 27.65 | 27.85 | 00:00:00 | | 2010-03-18 | 5,958,400 | 27.99 | 28.05 | 27.12 | 27.88 | 00:00:00 | | 2010-03-19 | 3,013,200 | 27.91 | 27.99 | 27.27 | 27.31 | 00:00:00 | | 2010-03-22 | 4,554,800 | 26.85 | 27.40 | 26.60 | 26.96 | 00:00:00 | | 2010-03-23 | 3,622,100 | 27.11 | 27.35 | 26.83 | 27.04 | 00:00:00 | | 2010-03-24 | 3,963,800 | 26.79 | 27.24 | 26.47 | 26.67 | 00:00:00 | | 2010-03-25 | 3,564,300 | 27.01 | 27.15 | 26.36 | 26.40 | 00:00:00 | | 2010-03-26 | 5,415,900 | 26.50 | 27.25 | 26.50 | 27.24 | 00:00:00 | | 2010-03-29 | 6,739,400 | 27.59 | 28.52 | 27.50 | 28.52 | 00:00:00 | | 2010-03-30 | 6,655,100 | 28.70 | 28.98 | 28.41 | 28.85 | 00:00:00 | | 2010-03-31 | 4,083,600 | 28.60 | 29.00 | 28.51 | 28.90 | 00:00:00 | | 2010-04-01 | 6,583,000 | 29.20 | 29.92 | 29.15 | 29.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
